Free Trial
→ WARNING: “Buffett Indicator” flashing for first time in 50 years (From Behind the Markets) (Ad) Free esrt Stock Alerts

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

$10.95
-0.02 (-0.18%)
(As of 09/27/2024 ET)
Compare

Empire State Realty Trust Stock Price Performance

5 Day
Performance
-3.27%
1 Month
Performance
+2.82%
3 Month
Performance
+16.74%
6 Month
Performance
+8.09%
Year-To-Date
Performance
+13.00%
1 Year
Performance
+36.19%
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 Behind the Markets
WARNING: “Buffett Indicator” flashing for first time in 50 years
The stock market collapsed and didn't recover for an entire decade. And what we're facing today could be even worse. That's why the actions you take in the next 90 days could be crucial for your financial future.
Take these 4 steps today to protect your retirement NOW

ESRT Stock Chart for Sunday, September, 29, 2024

ESRT Chart by TradingView

Empire State Realty Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/27/2024$10.97$10.95
-0.14%		$11.10$10.90889,136 shs$1.81 billion
09/26/2024$11.14$10.97
-1.57%		$11.23$10.92981,554 shs$1.81 billion
09/25/2024$11.32$11.14
-1.59%		$11.36$11.071.37 million shs$1.84 billion
09/24/2024$11.09$11.32
+2.07%		$11.43$11.041.36 million shs$1.87 billion
09/23/2024$11.01$11.09
+0.73%		$11.15$10.961.01 million shs$1.83 billion
09/20/2024$11.27$11.01
-2.31%		$11.28$11.012.70 million shs$1.82 billion
09/19/2024$11.09$11.27
+1.62%		$11.35$11.052.17 million shs$1.86 billion
09/18/2024$10.87$11.09
+2.02%		$11.30$10.842.76 million shs$1.83 billion
09/17/2024$10.61$10.87
+2.45%		$11.01$10.602.20 million shs$1.79 billion
09/16/2024$10.60$10.61
+0.09%		$10.66$10.431.10 million shs$1.75 billion
09/13/2024$10.30$10.60
+2.96%		$10.60$10.39989,145 shs$1.75 billion
09/12/2024$10.11$10.30
+1.83%		$10.38$10.15941,984 shs$1.70 billion
09/11/2024$10.16$10.11
-0.44%		$10.15$9.971.26 million shs$1.67 billion
09/10/2024$10.20$10.16
-0.44%		$10.24$10.081.28 million shs$1.68 billion
09/09/2024$10.25$10.20
-0.49%		$10.28$10.16599,783 shs$1.68 billion
09/06/2024$10.52$10.25
-2.57%		$10.55$10.241.45 million shs$1.69 billion
09/05/2024$10.62$10.52
-0.94%		$10.71$10.51673,214 shs$1.74 billion
09/04/2024$10.70$10.62
-0.75%		$10.86$10.53756,749 shs$1.75 billion
09/03/2024$10.79$10.70
-0.83%		$10.75$10.581.52 million shs$1.77 billion
09/02/2024$10.79$10.79$10.84$10.632.80 million shs$1.78 billion
08/30/2024$10.65$10.80
+1.36%		$10.84$10.632.80 million shs$1.78 billion
08/29/2024$10.59$10.65
+0.57%		$10.72$10.571.19 million shs$1.76 billion
08/28/2024$10.51$10.59
+0.76%		$10.61$10.50970,966 shs$1.75 billion
08/27/2024$10.43$10.51
+0.77%		$10.60$10.31960,666 shs$1.73 billion
08/26/2024$10.42$10.43
+0.10%		$10.54$10.371.25 million shs$1.72 billion
08/23/2024$10.08$10.42
+3.32%		$10.52$10.131.00 million shs$1.72 billion
08/22/2024$10.20$10.08
-1.18%		$10.28$10.08615,941 shs$1.66 billion
08/21/2024$10.11$10.20
+0.89%		$10.24$10.08841,056 shs$1.68 billion
08/20/2024$10.24$10.11
-1.27%		$10.28$10.11656,808 shs$1.67 billion
08/19/2024$10.27$10.24
-0.29%		$10.35$10.14975,194 shs$1.69 billion
08/16/2024$10.28$10.27
-0.10%		$10.35$10.131.50 million shs$1.69 billion
08/15/2024$10.24$10.28
+0.39%		$10.46$10.28659,916 shs$1.70 billion
08/14/2024$10.33$10.24
-0.87%		$10.43$10.15999,821 shs$1.69 billion
08/13/2024$10.16$10.33
+1.67%		$10.39$10.17706,053 shs$1.70 billion
08/12/2024$10.39$10.16
-2.21%		$10.38$10.091.14 million shs$1.68 billion
08/09/2024$10.33$10.40
+0.63%		$10.45$10.271.09 million shs$1.72 billion
08/08/2024$10.11$10.33
+2.18%		$10.48$10.181.02 million shs$1.70 billion
08/07/2024$10.31$10.11
-1.94%		$10.46$10.11981,393 shs$1.67 billion
08/06/2024$10.11$10.31
+1.98%		$10.51$10.091.13 million shs$1.70 billion
08/05/2024$10.30$10.11
-1.84%		$10.26$9.72996,503 shs$1.67 billion
WARNING: “Buffett Indicator” flashing for first time in 50 years (Ad)

The stock market collapsed and didn't recover for an entire decade. And what we're facing today could be even worse. That's why the actions you take in the next 90 days could be crucial for your financial future.

Take these 4 steps today to protect your retirement NOW
08/02/2024$10.56$10.30
-2.42%		$10.37$10.11863,370 shs$1.70 billion
08/01/2024$10.77$10.56
-2.00%		$10.81$10.461.36 million shs$1.74 billion
07/31/2024$10.76$10.77
+0.09%		$11.08$10.652.97 million shs$1.78 billion
07/30/2024$10.71$10.76
+0.51%		$10.79$10.591.63 million shs$1.78 billion
07/29/2024$10.75$10.71
-0.42%		$10.97$10.582.03 million shs$1.77 billion
07/26/2024$10.54$10.75
+1.99%		$10.76$10.293.19 million shs$1.77 billion
07/25/2024$10.67$10.54
-1.17%		$10.79$10.312.59 million shs$1.74 billion
07/24/2024$11.13$10.67
-4.13%		$11.16$10.671.59 million shs$1.76 billion
07/23/2024$10.88$11.13
+2.25%		$11.20$10.801.32 million shs$1.84 billion
07/22/2024$10.64$10.88
+2.26%		$10.89$10.621.24 million shs$1.80 billion
07/19/2024$10.56$10.64
+0.76%		$10.77$10.54833,436 shs$1.76 billion
07/18/2024$10.57$10.56
-0.09%		$10.80$10.431.11 million shs$1.74 billion
07/17/2024$10.70$10.57
-1.17%		$10.90$10.551.18 million shs$1.74 billion
07/16/2024$10.48$10.70
+2.05%		$10.75$10.531.26 million shs$1.76 billion
07/15/2024$10.37$10.48
+1.06%		$10.57$10.391.17 million shs$1.73 billion
07/12/2024$10.14$10.37
+2.32%		$10.50$10.161.48 million shs$1.71 billion
07/11/2024$9.63$10.14
+5.24%		$10.15$9.741.67 million shs$1.67 billion
07/10/2024$9.63$9.63$9.70$9.52977,200 shs$1.59 billion
07/09/2024$9.46$9.63
+1.80%		$9.63$9.331.25 million shs$1.59 billion
07/08/2024$9.25$9.46
+2.27%		$9.49$9.30587,534 shs$1.56 billion
07/05/2024$9.30$9.26
-0.48%		$9.38$9.25617,625 shs$1.53 billion
07/04/2024$9.31$9.30
-0.05%		$9.45$9.30252,275 shs$1.53 billion
07/03/2024$9.35$9.31
-0.48%		$9.45$9.30252,275 shs$1.54 billion
07/02/2024$9.28$9.35
+0.75%		$9.38$9.25621,659 shs$1.54 billion
07/01/2024$9.38$9.28
-1.07%		$9.44$9.17705,462 shs$1.53 billion
06/28/2024$9.11$9.38
+2.96%		$9.39$9.102.02 million shs$1.55 billion

Related Companies:

This page (NYSE:ESRT) was last updated on 9/29/2024 by MarketBeat.com Staff
From Our Partners
[Urgent] Starlink Set For The Largest IPO In History?
He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it a...
Paradigm Press | Sponsored
The $15 "Insider Secret" That Could Save Your Retirement
What if I told you there's a $15 stock that a billionaire insider just poured $47 MILLION into? That's righ...
Behind the Markets | Sponsored
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored
War on Elon Escalates…
A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” ...
Porter & Company | Sponsored
Who are Nvidia’s New Silent Partners?
Nvidia knows it can’t stand still as AI continues to grow at an exponential rate. That’s why CEO Jensen Hua...
Weiss Ratings | Sponsored
Bill Gates’s Next Big AI Bet: Stargate
In February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...
Brownstone Research | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored