Empire State Realty Trust, Inc. Class A Common Stock (NY: ESRT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	8.330	8.330	8.085	8.230	905,740	-0.05(-0.60%)
Mar 10, 2025	8.410	8.580	8.185	8.280	1,106,550	-0.26(-3.04%)
Mar 07, 2025	8.540	8.575	8.405	8.540	1,322,477	+0.05(+0.59%)
Mar 06, 2025	8.590	8.620	8.395	8.490	1,220,469	-0.17(-1.96%)
Mar 05, 2025	8.600	8.710	8.490	8.660	4,994,440	+0.11(+1.29%)
Mar 04, 2025	8.850	8.920	8.530	8.550	1,934,315	-0.37(-4.15%)
Mar 03, 2025	9.220	9.275	8.865	8.920	855,956	-0.35(-3.78%)
Feb 28, 2025	9.170	9.290	9.060	9.270	1,241,607	+0.15(+1.64%)
Feb 27, 2025	8.990	9.260	8.965	9.120	2,584,122	+0.14(+1.56%)
Feb 26, 2025	8.670	9.000	8.650	8.980	1,515,567	+0.30(+3.46%)
Feb 25, 2025	8.650	8.860	8.610	8.680	1,539,077	+0.08(+0.93%)
Feb 24, 2025	8.710	8.835	8.595	8.600	1,091,865	-0.05(-0.58%)
Feb 21, 2025	8.860	8.860	8.600	8.650	1,258,902	-0.10(-1.14%)
Feb 20, 2025	8.910	9.060	8.660	8.750	3,271,902	-0.26(-2.89%)
Feb 19, 2025	8.940	9.080	8.930	9.010	1,058,829	-0.03(-0.33%)
Feb 18, 2025	9.050	9.115	9.000	9.040	782,167	-0.07(-0.77%)
Feb 14, 2025	9.210	9.260	9.050	9.110	1,118,816	-0.05(-0.55%)
Feb 13, 2025	9.300	9.300	9.120	9.160	1,032,115	-0.05(-0.54%)
Feb 12, 2025	9.160	9.250	9.120	9.210	1,176,037	-0.14(-1.50%)
Feb 11, 2025	9.340	9.455	9.330	9.350	603,848	-0.07(-0.74%)
Feb 10, 2025	9.660	9.660	9.405	9.420	733,508	-0.23(-2.38%)
Feb 07, 2025	9.620	9.670	9.510	9.650	690,410	-0.03(-0.31%)
Feb 06, 2025	9.750	9.750	9.615	9.680	1,262,481	+0.02(+0.21%)
Feb 05, 2025	9.530	9.705	9.390	9.660	2,265,864	+0.13(+1.36%)
Feb 04, 2025	9.460	9.540	9.380	9.530	1,113,213	+0.04(+0.42%)
Feb 03, 2025	9.360	9.545	9.270	9.490	1,144,004	-0.07(-0.73%)
Jan 31, 2025	9.460	9.575	9.370	9.560	1,092,211	+0.05(+0.53%)
Jan 30, 2025	9.250	9.655	9.220	9.510	1,368,774	+0.40(+4.39%)
Jan 29, 2025	9.340	9.390	9.060	9.110	1,845,941	-0.28(-2.98%)
Jan 28, 2025	9.530	9.570	9.325	9.390	1,007,459	-0.19(-1.98%)
Jan 27, 2025	9.620	9.850	9.470	9.580	2,005,666	-0.03(-0.31%)
Jan 24, 2025	9.580	9.715	9.580	9.610	1,162,776	-0.04(-0.41%)
Jan 23, 2025	9.640	9.705	9.520	9.650	684,513	-0.03(-0.31%)
Jan 22, 2025	9.790	9.810	9.680	9.680	676,781	-0.18(-1.83%)
Jan 21, 2025	9.680	9.880	9.680	9.860	1,000,254	+0.23(+2.39%)
Jan 17, 2025	9.710	9.725	9.595	9.630	956,733	+0.03(+0.31%)
Jan 16, 2025	9.540	9.665	9.510	9.600	655,984	+0.07(+0.73%)
Jan 15, 2025	9.810	9.852	9.510	9.530	1,274,379	-0.02(-0.21%)
Jan 14, 2025	9.570	9.620	9.415	9.550	1,729,004	+0.00(+0.00%)
Jan 13, 2025	9.490	9.575	9.280	9.550	1,420,451	+0.01(+0.10%)
Jan 10, 2025	9.550	9.685	9.480	9.540	1,559,572	-0.24(-2.45%)
Jan 08, 2025	9.850	9.905	9.740	9.780	820,077	-0.14(-1.41%)
Jan 07, 2025	10.00	10.09	9.810	9.920	1,257,623	-0.08(-0.80%)
Jan 06, 2025	10.23	10.27	10.00	10.00	751,697	-0.26(-2.53%)
Jan 03, 2025	10.20	10.26	10.14	10.26	559,553	+0.09(+0.88%)