Free Trial

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

→ weirdest stock market marches on (From DTI) (Ad)
Free ESRT Stock Alerts
$9.54
-0.14 (-1.45%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Empire State Realty Trust Stock Price Performance

5 Day
Performance
-1.80%
1 Month
Performance
+4.26%
3 Month
Performance
-5.26%
6 Month
Performance
+8.90%
Year-To-Date
Performance
-1.55%
1 Year
Performance
+67.37%
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 DTI
Don’t expose yourself to stocks during the week
The S&P 500 just crossed below the 200 day moving average… The Nasdaq is bleeding out… Are we headed for a recession?! If you’ve been in the stock market the last few months, it hasn’t been fun… But what if I told you there was a way to target “BONUS” income just by doing a unique type of trade over the weekend? When the markets are closed. And volatility is minimal.
Click here and I’ll give you all the details.

ESRT Stock Chart for Sunday, May, 19, 2024

ESRT Chart by TradingView

Empire State Realty Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$9.67$9.54
-1.29%		$9.75$9.53610,518 shs$1.57 billion
05/16/2024$9.76$9.67
-0.97%		$9.75$9.60641,089 shs$1.59 billion
05/15/2024$9.72$9.76
+0.46%		$9.98$9.691.29 million shs$1.60 billion
05/14/2024$9.74$9.72
-0.26%		$9.91$9.711.80 million shs$1.59 billion
05/13/2024$9.58$9.74
+1.67%		$9.80$9.641.05 million shs$1.60 billion
05/10/2024$9.56$9.58
+0.21%		$9.59$9.40994,716 shs$1.57 billion
05/09/2024$9.42$9.56
+1.49%		$9.63$9.42623,927 shs$1.57 billion
05/08/2024$9.42$9.42$9.47$9.25881,957 shs$1.54 billion
05/07/2024$9.37$9.42
+0.53%		$9.51$9.37651,260 shs$1.55 billion
05/06/2024$9.30$9.37
+0.75%		$9.47$9.29524,625 shs$1.54 billion
05/03/2024$9.31$9.30
-0.11%		$9.58$9.23494,781 shs$1.53 billion
05/02/2024$9.26$9.31
+0.54%		$9.40$9.27780,701 shs$1.53 billion
05/01/2024$9.12$9.26
+1.59%		$9.41$8.951.77 million shs$1.52 billion
04/30/2024$9.29$9.12
-1.88%		$9.29$9.111.41 million shs$1.50 billion
04/29/2024$9.21$9.29
+0.87%		$9.39$9.25911,773 shs$1.52 billion
04/26/2024$9.11$9.21
+1.10%		$9.30$9.01891,028 shs$1.51 billion
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
The Overlooked Retirement Asset You Probably Don’t Own (Ad)

4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.

Click here to access the Crypto Retirement Blueprint now.
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
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

Related Companies:
This page (NYSE:ESRT) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
How Biden has already won 2024
Porter & Company
Dems have chosen Biden replacement?
Paradigm Press
Most important medical advance in 100 years
The Oxford Club
Next President (Not Trump. Not Biden.)
The Freeport Society