NYSE - Nasdaq Real Time Price USD

Empire State Realty Trust, Inc. (ESRT)

Compare
10.14 +0.08 (+0.80%)
As of 9:36:19 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 10.40 10.27 9.99 10.14 10.14 195,757
Dec 19, 2024 10.40 10.51 10.06 10.06 10.06 897,000
Dec 18, 2024 11.08 11.12 10.19 10.30 10.30 1,296,100
Dec 17, 2024 11.02 11.10 10.97 11.06 11.06 791,700
Dec 16, 2024 0.04 Dividend
Dec 16, 2024 11.19 11.27 11.00 11.03 11.03 1,222,900
Dec 13, 2024 11.12 11.29 11.02 11.23 11.19 805,800
Dec 12, 2024 11.10 11.24 11.04 11.16 11.13 729,700
Dec 11, 2024 11.32 11.32 10.94 11.10 11.07 1,078,000
Dec 10, 2024 11.28 11.43 11.11 11.21 11.18 1,684,300
Dec 9, 2024 10.97 11.40 10.97 11.30 11.26 1,811,900
Dec 6, 2024 10.99 11.01 10.81 10.89 10.86 542,200
Dec 5, 2024 10.90 10.98 10.84 10.93 10.90 533,400
Dec 4, 2024 10.87 11.01 10.78 10.95 10.92 1,318,800
Dec 3, 2024 10.90 10.93 10.79 10.83 10.80 967,100
Dec 2, 2024 10.98 11.00 10.84 10.84 10.81 959,300
Nov 29, 2024 11.18 11.25 10.94 10.96 10.93 714,000
Nov 27, 2024 11.27 11.39 11.01 11.08 11.05 1,235,500
Nov 26, 2024 11.06 11.25 10.99 11.25 11.21 1,186,700
Nov 25, 2024 11.15 11.27 11.11 11.13 11.10 1,501,400
Nov 22, 2024 10.86 11.08 10.82 11.08 11.05 1,055,700
Nov 21, 2024 10.82 10.96 10.80 10.84 10.81 797,400
Nov 20, 2024 10.85 10.87 10.67 10.78 10.75 821,200
Nov 19, 2024 10.70 10.95 10.62 10.90 10.87 869,800
Nov 18, 2024 10.59 10.76 10.52 10.74 10.71 741,700
Nov 15, 2024 10.65 10.70 10.52 10.59 10.56 1,215,700
Nov 14, 2024 10.61 10.72 10.53 10.54 10.51 899,300
Nov 13, 2024 10.69 10.79 10.59 10.60 10.57 1,347,900
Nov 12, 2024 10.87 10.97 10.59 10.61 10.58 1,546,000
Nov 11, 2024 10.93 10.98 10.83 10.92 10.89 1,336,200
Nov 8, 2024 10.96 11.01 10.76 10.87 10.84 1,848,300
Nov 7, 2024 10.91 11.00 10.83 10.97 10.94 1,070,300
Nov 6, 2024 11.17 11.25 10.83 10.96 10.93 2,280,900
Nov 5, 2024 10.63 10.89 10.60 10.83 10.80 844,300
Nov 4, 2024 10.45 10.72 10.44 10.69 10.66 1,047,000
Nov 1, 2024 10.71 10.75 10.47 10.49 10.46 817,800
Oct 31, 2024 10.74 10.80 10.60 10.60 10.57 1,136,600
Oct 30, 2024 10.76 10.95 10.74 10.78 10.75 506,700
Oct 29, 2024 10.74 10.84 10.68 10.76 10.73 699,300
Oct 28, 2024 10.91 11.05 10.81 10.82 10.79 676,900
Oct 25, 2024 10.92 10.94 10.81 10.90 10.87 757,400
Oct 24, 2024 10.89 10.93 10.80 10.86 10.83 1,619,300
Oct 23, 2024 11.08 11.15 10.76 10.90 10.87 2,308,100
Oct 22, 2024 10.76 11.55 10.76 11.18 11.15 1,381,400
Oct 21, 2024 11.37 11.40 11.16 11.21 11.18 1,265,600
Oct 18, 2024 11.45 11.45 11.27 11.41 11.37 1,969,500
Oct 17, 2024 11.32 11.62 11.25 11.43 11.39 1,813,600
Oct 16, 2024 11.36 11.44 11.19 11.31 11.27 1,105,500
Oct 15, 2024 11.13 11.50 11.12 11.28 11.24 1,235,300
Oct 14, 2024 11.01 11.14 10.95 11.11 11.08 825,000
Oct 11, 2024 10.94 11.08 10.94 11.03 11.00 824,700
Oct 10, 2024 10.96 11.04 10.83 10.94 10.91 1,002,600
Oct 9, 2024 10.96 11.14 10.89 11.06 11.03 1,064,300
Oct 8, 2024 10.95 10.98 10.79 10.93 10.90 725,500
Oct 7, 2024 10.71 10.88 10.58 10.86 10.83 882,200
Oct 4, 2024 10.82 10.88 10.69 10.78 10.75 437,200
Oct 3, 2024 10.79 10.81 10.66 10.73 10.70 495,600
Oct 2, 2024 10.80 10.93 10.77 10.87 10.84 567,200
Oct 1, 2024 11.03 11.07 10.85 10.87 10.84 1,104,300
Sep 30, 2024 10.94 11.09 10.86 11.08 11.05 1,112,000
Sep 27, 2024 11.10 11.10 10.90 10.95 10.92 889,100
Sep 26, 2024 11.28 11.28 10.91 10.97 10.94 981,600
Sep 25, 2024 11.30 11.36 11.07 11.14 11.11 1,642,200
Sep 24, 2024 11.10 11.43 11.04 11.32 11.28 1,402,600
Sep 23, 2024 11.09 11.15 10.96 11.09 11.06 1,014,300
Sep 20, 2024 11.21 11.28 11.01 11.01 10.98 2,890,300
Sep 19, 2024 11.33 11.36 11.04 11.27 11.23 2,166,600
Sep 18, 2024 10.91 11.30 10.84 11.11 11.08 2,761,400
Sep 17, 2024 10.69 11.01 10.60 10.87 10.84 2,201,200
Sep 16, 2024 0.04 Dividend
Sep 16, 2024 10.59 10.67 10.43 10.61 10.58 1,102,000
Sep 13, 2024 10.44 10.60 10.39 10.60 10.53 992,000
Sep 12, 2024 10.17 10.38 10.15 10.30 10.23 942,000
Sep 11, 2024 10.05 10.15 9.97 10.11 10.05 1,264,500
Sep 10, 2024 10.22 10.24 10.08 10.16 10.09 1,277,100
Sep 9, 2024 10.23 10.28 10.16 10.20 10.13 887,000
Sep 6, 2024 10.51 10.55 10.24 10.25 10.18 1,448,700
Sep 5, 2024 10.70 10.71 10.51 10.52 10.45 673,200
Sep 4, 2024 10.68 10.86 10.53 10.62 10.55 757,300
Sep 3, 2024 10.66 10.75 10.58 10.70 10.63 1,518,300
Aug 30, 2024 10.74 10.84 10.63 10.79 10.72 2,795,400
Aug 29, 2024 10.67 10.72 10.57 10.66 10.59 1,187,300
Aug 28, 2024 10.55 10.61 10.50 10.59 10.52 971,000
Aug 27, 2024 10.36 10.60 10.31 10.51 10.44 960,700
Aug 26, 2024 10.54 10.54 10.37 10.43 10.36 1,253,400
Aug 23, 2024 10.13 10.52 10.13 10.42 10.35 1,005,200
Aug 22, 2024 10.26 10.28 10.08 10.08 10.02 615,900
Aug 21, 2024 10.11 10.24 10.08 10.20 10.13 841,100
Aug 20, 2024 10.18 10.28 10.11 10.11 10.05 656,800
Aug 19, 2024 10.30 10.35 10.14 10.24 10.17 975,200
Aug 16, 2024 10.23 10.35 10.13 10.27 10.20 1,501,900
Aug 15, 2024 10.40 10.46 10.28 10.28 10.21 659,900
Aug 14, 2024 10.40 10.43 10.15 10.24 10.17 999,800
Aug 13, 2024 10.17 10.40 10.17 10.33 10.26 706,100
Aug 12, 2024 10.34 10.38 10.09 10.16 10.09 1,277,600
Aug 9, 2024 10.34 10.45 10.27 10.39 10.32 1,091,700
Aug 8, 2024 10.24 10.48 10.18 10.33 10.26 1,218,100
Aug 7, 2024 10.44 10.46 10.11 10.11 10.05 981,900
Aug 6, 2024 10.12 10.51 10.09 10.31 10.24 1,126,900
Aug 5, 2024 9.79 10.26 9.72 10.12 10.06 996,500
Aug 2, 2024 10.27 10.37 10.11 10.30 10.23 863,400
Aug 1, 2024 10.77 10.82 10.46 10.56 10.49 1,361,800
Jul 31, 2024 10.77 11.08 10.65 10.77 10.70 2,966,200
Jul 30, 2024 10.75 10.79 10.59 10.76 10.69 1,633,400
Jul 29, 2024 10.78 10.97 10.57 10.69 10.62 2,033,400
Jul 26, 2024 10.62 10.76 10.29 10.75 10.68 3,187,000
Jul 25, 2024 10.74 10.79 10.31 10.54 10.47 2,596,600
Jul 24, 2024 11.03 11.16 10.66 10.67 10.60 1,586,900
Jul 23, 2024 10.86 11.20 10.80 11.12 11.05 1,315,700
Jul 22, 2024 10.69 10.89 10.62 10.87 10.80 1,239,200
Jul 19, 2024 10.65 10.77 10.54 10.64 10.57 833,800
Jul 18, 2024 10.46 10.80 10.43 10.56 10.49 1,112,400
Jul 17, 2024 10.66 10.90 10.55 10.57 10.50 1,182,500
Jul 16, 2024 10.61 10.75 10.53 10.69 10.62 1,260,000
Jul 15, 2024 10.47 10.57 10.39 10.48 10.41 1,174,900
Jul 12, 2024 10.27 10.50 10.16 10.37 10.30 1,480,200
Jul 11, 2024 9.90 10.15 9.74 10.13 10.07 1,668,100
Jul 10, 2024 9.69 9.70 9.52 9.64 9.58 977,200
Jul 9, 2024 9.43 9.63 9.36 9.63 9.57 1,251,300
Jul 8, 2024 9.33 9.49 9.30 9.46 9.40 587,500
Jul 5, 2024 9.30 9.38 9.25 9.25 9.19 617,600
Jul 3, 2024 9.42 9.45 9.30 9.30 9.24 252,300
Jul 2, 2024 9.32 9.38 9.25 9.35 9.29 625,200
Jul 1, 2024 9.38 9.44 9.17 9.28 9.22 713,800
Jun 28, 2024 9.23 9.39 9.09 9.38 9.32 2,021,900
Jun 27, 2024 9.12 9.21 9.02 9.11 9.05 828,200
Jun 26, 2024 8.97 9.13 8.92 9.06 9.00 1,196,500
Jun 25, 2024 9.20 9.26 9.03 9.06 9.00 903,500
Jun 24, 2024 9.15 9.31 9.05 9.20 9.14 643,800
Jun 21, 2024 9.21 9.25 9.09 9.09 9.03 1,490,300
Jun 20, 2024 9.18 9.33 9.15 9.16 9.10 688,300
Jun 18, 2024 9.24 9.35 9.24 9.27 9.21 1,171,000
Jun 17, 2024 9.32 9.35 9.21 9.25 9.19 608,900
Jun 14, 2024 0.04 Dividend
Jun 14, 2024 9.23 9.37 9.22 9.32 9.26 555,300
Jun 13, 2024 9.40 9.46 9.34 9.40 9.30 805,500
Jun 12, 2024 9.56 9.82 9.40 9.43 9.33 1,269,500
Jun 11, 2024 9.21 9.27 9.16 9.20 9.11 637,900
Jun 10, 2024 9.08 9.33 9.06 9.28 9.19 600,200
Jun 7, 2024 9.18 9.24 9.10 9.17 9.08 737,500
Jun 6, 2024 9.20 9.36 9.19 9.34 9.25 635,100
Jun 5, 2024 9.40 9.40 9.24 9.28 9.19 633,900
Jun 4, 2024 9.43 9.50 9.31 9.34 9.25 849,300
Jun 3, 2024 9.58 9.63 9.44 9.52 9.42 700,800
May 31, 2024 9.32 9.56 9.28 9.53 9.43 1,471,800
May 30, 2024 9.06 9.21 9.02 9.21 9.12 712,300
May 29, 2024 8.86 8.96 8.78 8.95 8.86 1,046,200
May 28, 2024 9.10 9.15 8.94 8.97 8.88 729,200
May 24, 2024 9.11 9.11 8.98 9.03 8.94 969,200
May 23, 2024 9.17 9.17 8.96 9.02 8.93 712,500
May 22, 2024 9.34 9.40 9.14 9.16 9.07 760,300
May 21, 2024 9.35 9.42 9.31 9.35 9.26 694,800
May 20, 2024 9.55 9.63 9.35 9.35 9.26 951,600
May 17, 2024 9.71 9.75 9.53 9.54 9.44 610,500
May 16, 2024 9.76 9.76 9.60 9.68 9.58 641,100
May 15, 2024 9.92 9.98 9.68 9.75 9.65 1,287,500
May 14, 2024 9.86 9.91 9.71 9.71 9.61 1,803,600
May 13, 2024 9.67 9.80 9.64 9.74 9.64 1,051,500
May 10, 2024 9.53 9.59 9.39 9.58 9.48 994,700
May 9, 2024 9.44 9.63 9.42 9.56 9.46 623,900
May 8, 2024 9.33 9.47 9.24 9.42 9.32 882,000
May 7, 2024 9.47 9.51 9.36 9.41 9.31 651,300
May 6, 2024 9.37 9.48 9.29 9.38 9.29 524,600
May 3, 2024 9.51 9.58 9.23 9.30 9.21 494,800
May 2, 2024 9.39 9.40 9.27 9.31 9.22 780,700
May 1, 2024 9.13 9.41 8.95 9.26 9.17 1,775,000
Apr 30, 2024 9.23 9.29 9.10 9.10 9.01 1,407,200
Apr 29, 2024 9.28 9.39 9.24 9.29 9.20 911,800
Apr 26, 2024 9.08 9.30 9.01 9.21 9.12 891,000
Apr 25, 2024 9.11 9.26 9.02 9.12 9.03 1,857,600
Apr 24, 2024 9.37 9.40 9.21 9.36 9.27 1,091,700
Apr 23, 2024 9.32 9.68 9.25 9.48 9.38 1,123,200
Apr 22, 2024 9.18 9.36 9.12 9.32 9.23 1,489,200
Apr 19, 2024 9.04 9.20 8.98 9.15 9.06 674,100
Apr 18, 2024 8.94 9.15 8.93 9.05 8.96 808,900
Apr 17, 2024 9.03 9.07 8.91 8.92 8.83 766,600
Apr 16, 2024 9.05 9.10 8.88 8.99 8.90 1,652,300
Apr 15, 2024 9.24 9.28 9.06 9.14 9.05 609,200
Apr 12, 2024 9.40 9.45 9.14 9.20 9.11 1,483,700
Apr 11, 2024 9.48 9.55 9.26 9.46 9.36 1,938,100
Apr 10, 2024 9.63 9.66 9.28 9.49 9.39 1,079,900
Apr 9, 2024 9.81 10.05 9.81 9.98 9.88 1,135,400
Apr 8, 2024 9.66 9.79 9.59 9.77 9.67 693,000
Apr 5, 2024 9.41 9.61 9.38 9.57 9.47 725,600
Apr 4, 2024 9.80 9.81 9.40 9.47 9.37 710,800
Apr 3, 2024 9.49 9.68 9.49 9.66 9.56 442,700
Apr 2, 2024 9.50 9.66 9.37 9.60 9.50 923,000
Apr 1, 2024 10.18 10.20 9.61 9.62 9.52 548,200
Mar 28, 2024 10.03 10.25 10.03 10.13 10.03 1,276,500
Mar 27, 2024 9.80 10.09 9.80 9.97 9.87 740,700
Mar 26, 2024 9.86 9.88 9.70 9.70 9.60 894,100
Mar 25, 2024 9.86 9.94 9.77 9.79 9.69 764,800
Mar 22, 2024 10.18 10.18 9.79 9.81 9.71 800,800
Mar 21, 2024 9.95 10.16 9.91 10.14 10.04 1,106,100
Mar 20, 2024 9.72 9.89 9.64 9.88 9.78 952,500
Mar 19, 2024 9.79 9.88 9.74 9.76 9.66 659,600
Mar 18, 2024 9.73 9.91 9.58 9.79 9.69 597,600
Mar 15, 2024 9.56 9.84 9.56 9.79 9.69 1,655,400
Mar 14, 2024 0.04 Dividend
Mar 14, 2024 9.79 9.79 9.53 9.63 9.53 978,500
Mar 13, 2024 9.79 9.92 9.74 9.87 9.74 783,800
Mar 12, 2024 9.77 9.89 9.67 9.81 9.68 718,500
Mar 11, 2024 9.66 9.96 9.64 9.81 9.68 787,600
Mar 8, 2024 9.78 9.91 9.66 9.72 9.59 974,500
Mar 7, 2024 9.76 9.82 9.63 9.63 9.50 993,800
Mar 6, 2024 9.77 9.79 9.53 9.65 9.52 1,259,700
Mar 5, 2024 9.77 9.93 9.64 9.66 9.53 1,750,500
Mar 4, 2024 9.81 9.88 9.63 9.79 9.66 775,600
Mar 1, 2024 9.95 9.98 9.80 9.83 9.70 1,026,400
Feb 29, 2024 10.00 10.16 9.92 9.97 9.83 879,700
Feb 28, 2024 9.98 10.09 9.84 9.84 9.71 1,300,800
Feb 27, 2024 10.06 10.16 9.98 10.00 9.86 883,700
Feb 26, 2024 10.07 10.20 9.96 9.96 9.82 1,264,300
Feb 23, 2024 9.91 10.21 9.75 10.15 10.01 1,764,800
Feb 22, 2024 9.92 10.02 9.80 9.96 9.82 1,069,100
Feb 21, 2024 9.70 9.98 9.70 9.82 9.69 1,626,800
Feb 20, 2024 9.93 9.93 9.61 9.72 9.59 1,757,600
Feb 16, 2024 9.92 10.13 9.82 10.07 9.93 766,800
Feb 15, 2024 9.72 10.09 9.61 10.09 9.95 928,800
Feb 14, 2024 9.72 9.79 9.56 9.63 9.50 613,300
Feb 13, 2024 9.64 9.90 9.49 9.63 9.50 1,732,400
Feb 12, 2024 9.85 10.07 9.85 10.01 9.87 1,936,700
Feb 9, 2024 9.73 9.86 9.65 9.84 9.71 1,087,000
Feb 8, 2024 9.36 9.74 9.33 9.71 9.58 1,090,700
Feb 7, 2024 9.55 9.55 9.39 9.39 9.26 803,700
Feb 6, 2024 9.33 9.57 9.27 9.55 9.42 1,020,700
Feb 5, 2024 9.32 9.47 9.23 9.37 9.24 724,600
Feb 2, 2024 9.41 9.59 9.32 9.45 9.32 1,271,500
Feb 1, 2024 9.52 9.60 9.35 9.59 9.46 1,347,500
Jan 31, 2024 10.12 10.12 9.52 9.52 9.39 2,486,500
Jan 30, 2024 10.11 10.18 10.04 10.09 9.95 489,400
Jan 29, 2024 10.14 10.23 10.06 10.20 10.06 585,400
Jan 26, 2024 10.25 10.31 10.13 10.15 10.01 692,700
Jan 25, 2024 10.26 10.29 10.14 10.24 10.10 797,300
Jan 24, 2024 10.13 10.25 10.01 10.06 9.92 794,300
Jan 23, 2024 10.24 10.29 9.99 10.07 9.93 1,014,000
Jan 22, 2024 10.14 10.32 10.13 10.14 10.00 1,350,900
Jan 19, 2024 9.86 10.15 9.75 10.06 9.92 4,438,300
Jan 18, 2024 9.79 9.88 9.68 9.76 9.63 1,697,700
Jan 17, 2024 9.97 10.12 9.72 9.79 9.66 2,244,300
Jan 16, 2024 10.13 10.18 10.01 10.13 9.99 758,300
Jan 12, 2024 10.12 10.25 10.05 10.25 10.11 1,716,000
Jan 11, 2024 9.89 10.04 9.77 9.96 9.82 1,981,700
Jan 10, 2024 9.97 10.09 9.94 9.99 9.85 603,200
Jan 9, 2024 9.86 10.02 9.78 10.00 9.86 992,300
Jan 8, 2024 9.82 10.01 9.79 10.00 9.86 776,200
Jan 5, 2024 9.65 9.94 9.62 9.81 9.68 787,200
Jan 4, 2024 9.60 9.83 9.55 9.76 9.63 797,400
Jan 3, 2024 9.70 9.74 9.52 9.65 9.52 974,000
Jan 2, 2024 9.65 9.90 9.63 9.87 9.74 753,800
Dec 29, 2023 9.84 9.90 9.69 9.69 9.56 658,800
Dec 28, 2023 9.74 9.92 9.74 9.89 9.76 411,200
Dec 27, 2023 9.86 9.91 9.80 9.85 9.72 540,000
Dec 26, 2023 9.86 9.96 9.72 9.89 9.76 781,500
Dec 22, 2023 9.82 9.90 9.61 9.63 9.50 806,800
Dec 21, 2023 9.88 9.91 9.68 9.76 9.63 710,400
Dec 20, 2023 9.66 10.00 9.56 9.78 9.65 2,645,300

Related Tickers

BNL Broadstone Net Lease, Inc.
15.95
+0.57%
 
SAFE Safehold Inc.
19.79
+0.15%
 
GNL-PA Global Net Lease, Inc.
21.94
-2.00%
 
GOODO Gladstone Commercial Corporation
20.72
-1.80%
 
AAT American Assets Trust, Inc.
25.83
+1.61%
 
AHH Armada Hoffler Properties, Inc.
10.30
+0.24%
 
GNL Global Net Lease, Inc.
7.17
+2.14%
 
EPRT Essential Properties Realty Trust, Inc.
30.81
-0.03%
 
NXDT NexPoint Diversified Real Estate Trust
7.09
-1.93%
 
AHH-PA Armada Hoffler Properties, Inc.
22.90
-1.29%