Free Trial

Empire State Realty Trust (ESRT) Stock Chart & Stock Price History

→ “Retirement Secret” Showed 995% Gain Last Time We Shared It (From Stansberry Research) (Ad)
Free ESRT Stock Alerts
$9.11
-0.25 (-2.67%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Empire State Realty Trust Stock Price Performance

5 Day
Performance
-0.44%
1 Month
Performance
-6.13%
3 Month
Performance
-10.20%
6 Month
Performance
+13.03%
Year-To-Date
Performance
-5.99%
1 Year
Performance
+58.43%
Receive ESRT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Empire State Realty Trust and its competitors with MarketBeat's FREE daily newsletter

Ad Prosper Trading Academy
These AI trades triggered this morning (545% return)
If you think a market crash is possible in 2024, I don't know why you're not using this yet.
Click Here To Get Your Free Copy

ESRT Stock Chart for Friday, April, 26, 2024

ESRT Chart by TradingView

Empire State Realty Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2024$9.36$9.11
-2.67%		$9.26$9.021.86 million shs$1.49 billion
04/24/2024$9.48$9.36
-1.27%		$9.40$9.211.09 million shs$1.54 billion
04/23/2024$9.32$9.48
+1.72%		$9.68$9.251.12 million shs$1.56 billion
04/22/2024$9.15$9.32
+1.86%		$9.36$9.121.49 million shs$1.53 billion
04/19/2024$9.05$9.15
+1.10%		$9.20$8.98674,059 shs$1.50 billion
04/18/2024$8.92$9.05
+1.46%		$9.16$8.94808,850 shs$1.48 billion
04/17/2024$8.98$8.92
-0.67%		$9.07$8.91756,618 shs$1.46 billion
04/16/2024$9.14$8.98
-1.70%		$9.10$8.881.65 million shs$1.47 billion
04/15/2024$9.20$9.14
-0.71%		$9.28$9.06609,211 shs$1.50 billion
04/12/2024$9.46$9.20
-2.75%		$9.45$9.141.33 million shs$1.51 billion
04/11/2024$9.49$9.46
-0.32%		$9.55$9.261.94 million shs$1.55 billion
04/10/2024$9.98$9.49
-4.91%		$9.67$9.281.08 million shs$1.56 billion
04/09/2024$9.77$9.98
+2.20%		$10.05$9.811.13 million shs$1.64 billion
04/08/2024$9.57$9.77
+2.04%		$9.79$9.59693,040 shs$1.60 billion
04/05/2024$9.47$9.56
+1.00%		$9.61$9.39725,630 shs$1.57 billion
04/04/2024$9.66$9.47
-1.97%		$9.80$9.41710,802 shs$1.55 billion
04/03/2024$9.60$9.66
+0.57%		$9.68$9.49442,719 shs$1.58 billion
04/02/2024$9.62$9.60
-0.21%		$9.66$9.38923,026 shs$1.58 billion
04/01/2024$10.13$9.62
-5.03%		$10.14$9.61548,235 shs$1.58 billion
03/29/2024$10.13$10.13
+0.05%		$10.25$10.031.28 million shs$1.66 billion
03/28/2024$9.99$10.13
+1.35%		$10.25$10.031.28 million shs$1.66 billion
03/27/2024$9.71$9.99
+2.94%		$10.09$9.85740,732 shs$1.64 billion
03/26/2024$9.79$9.71
-0.87%		$9.87$9.70894,145 shs$1.59 billion
03/25/2024$9.81$9.79
-0.20%		$9.94$9.77764,753 shs$1.61 billion
03/22/2024$10.14$9.81
-3.25%		$10.18$9.80800,759 shs$1.61 billion
03/21/2024$9.88$10.14
+2.63%		$10.16$9.911.10 million shs$1.66 billion
03/20/2024$9.76$9.88
+1.23%		$9.89$9.64950,964 shs$1.62 billion
03/19/2024$9.79$9.76
-0.31%		$9.88$9.73659,607 shs$1.60 billion
03/18/2024$9.79$9.79$9.92$9.73597,629 shs$1.61 billion
03/15/2024$9.64$9.79
+1.61%		$9.84$9.561.65 million shs$1.61 billion
03/14/2024$9.89$9.64
-2.53%		$9.79$9.53978,472 shs$1.58 billion
03/13/2024$9.82$9.89
+0.71%		$9.92$9.74783,765 shs$1.62 billion
03/12/2024$9.83$9.82
-0.10%		$9.89$9.67718,534 shs$1.61 billion
03/11/2024$9.72$9.83
+1.08%		$9.96$9.64787,599 shs$1.61 billion
03/08/2024$9.64$9.72
+0.88%		$9.91$9.66974,468 shs$1.58 billion
03/07/2024$9.65$9.64
-0.16%		$9.82$9.63993,844 shs$1.57 billion
03/06/2024$9.67$9.65
-0.21%		$9.77$9.531.26 million shs$1.57 billion
03/05/2024$9.79$9.67
-1.23%		$9.93$9.641.75 million shs$1.57 billion
03/04/2024$9.83$9.79
-0.41%		$9.88$9.63775,456 shs$1.59 billion
03/01/2024$9.97$9.82
-1.50%		$9.98$9.801.03 million shs$1.60 billion
These AI trades triggered this morning (545% return) (Ad)

If you think a market crash is possible in 2024, I don't know why you're not using this yet.

Click Here To Get Your Free Copy
02/29/2024$9.84$9.97
+1.32%		$10.16$9.92879,748 shs$1.62 billion
02/28/2024$10.00$9.84
-1.60%		$10.09$9.841.30 million shs$1.60 billion
02/27/2024$9.96$10.00
+0.40%		$10.17$9.98883,742 shs$1.62 billion
02/26/2024$10.15$9.96
-1.87%		$10.20$9.961.26 million shs$1.62 billion
02/23/2024$9.97$10.15
+1.86%		$10.20$9.751.76 million shs$1.65 billion
02/22/2024$9.82$9.97
+1.53%		$10.02$9.801.07 million shs$1.62 billion
02/21/2024$9.72$9.82
+0.98%		$9.98$9.701.63 million shs$1.59 billion
02/20/2024$10.07$9.72
-3.48%		$9.93$9.611.76 million shs$1.58 billion
02/19/2024$10.07$10.07$10.13$9.82766,800 shs$1.64 billion
02/16/2024$10.09$10.07
-0.15%		$10.13$9.82763,326 shs$1.64 billion
02/15/2024$9.64$10.09
+4.62%		$10.09$9.73928,832 shs$1.64 billion
02/14/2024$9.63$9.64
+0.10%		$9.79$9.56613,328 shs$1.57 billion
02/13/2024$10.02$9.63
-3.84%		$9.90$9.491.73 million shs$1.56 billion
02/12/2024$9.84$10.02
+1.78%		$10.07$9.851.94 million shs$1.63 billion
02/09/2024$9.72$9.84
+1.29%		$9.86$9.651.09 million shs$1.60 billion
02/08/2024$9.39$9.72
+3.46%		$9.74$9.331.09 million shs$1.58 billion
02/07/2024$9.55$9.39
-1.68%		$9.54$9.39803,820 shs$1.53 billion
02/06/2024$9.37$9.55
+1.92%		$9.57$9.271.02 million shs$1.55 billion
02/05/2024$9.45$9.37
-0.85%		$9.47$9.23724,584 shs$1.52 billion
02/02/2024$9.59$9.46
-1.36%		$9.59$9.331.27 million shs$1.54 billion
02/01/2024$9.52$9.59
+0.74%		$9.60$9.361.35 million shs$1.56 billion
01/31/2024$10.10$9.52
-5.70%		$10.12$9.522.46 million shs$1.55 billion
01/30/2024$10.20$10.10
-1.03%		$10.18$10.04489,064 shs$1.64 billion
01/29/2024$10.15$10.20
+0.49%		$10.23$10.06585,359 shs$1.66 billion
01/26/2024$10.24$10.15
-0.93%		$10.30$10.13692,670 shs$1.65 billion
01/25/2024$10.06$10.24
+1.79%		$10.29$10.14797,320 shs$1.66 billion

Related Companies:
This page (NYSE:ESRT) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Your Money is Not Safe
American Alternative
Fed launches fourth dollar overhaul
Stansberry Research
The only accurate crypto trading system I know …
Weiss Ratings