Empire State Realty Trust, Inc.ESRTNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $6.41 | $6.61 | $6.39 | $6.58 | 2.39M |
| 1/15/2026 | $6.15 | $6.43 | $6.09 | $6.40 | 3.46M |
| 1/14/2026 | $6.18 | $6.26 | $6.15 | $6.16 | 1.07M |
| 1/13/2026 | $6.41 | $6.45 | $6.20 | $6.22 | 1.35M |
| 1/12/2026 | $6.35 | $6.44 | $6.29 | $6.41 | 2.79M |
| 1/9/2026 | $6.50 | $6.58 | $6.35 | $6.39 | 1.29M |
| 1/8/2026 | $6.33 | $6.56 | $6.33 | $6.53 | 793,423 |
| 1/7/2026 | $6.59 | $6.62 | $6.35 | $6.38 | 943,326 |
| 1/6/2026 | $6.38 | $6.58 | $6.34 | $6.56 | 1.13M |
| 1/5/2026 | $6.44 | $6.48 | $6.40 | $6.41 | 901,600 |
| 1/2/2026 | $6.48 | $6.50 | $6.36 | $6.47 | 1.05M |
| 12/31/2025 | $6.50 | $6.56 | $6.45 | $6.52 | 1.19M |
| 12/30/2025 | $6.55 | $6.59 | $6.47 | $6.48 | 1.06M |
| 12/29/2025 | $6.48 | $6.62 | $6.44 | $6.57 | 2.23M |
| 12/26/2025 | $6.51 | $6.53 | $6.37 | $6.46 | 1.50M |
| 12/24/2025 | $6.50 | $6.54 | $6.47 | $6.51 | 466,800 |
| 12/23/2025 | $6.52 | $6.56 | $6.47 | $6.48 | 1.17M |
| 12/22/2025 | $6.59 | $6.62 | $6.51 | $6.55 | 1.79M |
| 12/19/2025 | $6.68 | $6.69 | $6.56 | $6.58 | 1.92M |
| 12/18/2025 | $6.85 | $6.87 | $6.71 | $6.72 | 1.35M |
| 12/17/2025 | $6.98 | $7.05 | $6.76 | $6.77 | 1.63M |
| 12/16/2025 | $7.06 | $7.06 | $6.91 | $6.98 | 1.30M |
| 12/15/2025 | $6.99 | $7.05 | $6.92 | $7.03 | 1.06M |
| 12/12/2025 | $6.94 | $6.98 | $6.90 | $6.94 | 1.22M |
| 12/11/2025 | $6.97 | $7.09 | $6.88 | $6.91 | 1.23M |
| 12/10/2025 | $6.88 | $7.03 | $6.82 | $6.96 | 1.25M |
| 12/9/2025 | $6.76 | $7.01 | $6.76 | $6.85 | 1.45M |
| 12/8/2025 | $6.80 | $6.87 | $6.74 | $6.84 | 1.33M |
| 12/5/2025 | $6.84 | $6.91 | $6.68 | $6.75 | 1.44M |
| 12/4/2025 | $7.05 | $7.05 | $6.86 | $6.87 | 1.07M |
| 12/3/2025 | $6.95 | $7.08 | $6.92 | $7.03 | 1.28M |
| 12/2/2025 | $7.09 | $7.13 | $6.90 | $6.91 | 1.08M |
| 12/1/2025 | $6.90 | $7.12 | $6.87 | $7.05 | 1.21M |
| 11/28/2025 | $6.99 | $7.05 | $6.96 | $7.03 | 499,300 |
| 11/26/2025 | $6.91 | $7.02 | $6.91 | $7.00 | 967,100 |
| 11/25/2025 | $6.77 | $7.02 | $6.77 | $6.93 | 1.57M |
| 11/24/2025 | $6.68 | $6.79 | $6.65 | $6.78 | 1.43M |
| 11/21/2025 | $6.61 | $6.71 | $6.55 | $6.66 | 1.38M |
| 11/20/2025 | $6.80 | $6.92 | $6.56 | $6.57 | 1.24M |
| 11/19/2025 | $6.88 | $6.92 | $6.75 | $6.76 | 1.03M |
| 11/18/2025 | $6.79 | $6.90 | $6.73 | $6.89 | 1.05M |
| 11/17/2025 | $7.17 | $7.17 | $6.76 | $6.81 | 1.11M |
| 11/14/2025 | $7.21 | $7.22 | $7.06 | $7.16 | 803,500 |
| 11/13/2025 | $7.21 | $7.32 | $7.12 | $7.21 | 1.51M |
| 11/12/2025 | $7.46 | $7.48 | $7.22 | $7.22 | 1.79M |
| 11/11/2025 | $7.36 | $7.48 | $7.34 | $7.46 | 1.56M |
| 11/10/2025 | $7.49 | $7.54 | $7.26 | $7.32 | 1.09M |
| 11/7/2025 | $7.31 | $7.46 | $7.31 | $7.45 | 1.65M |
| 11/6/2025 | $7.30 | $7.36 | $7.13 | $7.29 | 2.59M |
| 11/5/2025 | $7.35 | $7.38 | $7.17 | $7.29 | 2.18M |
| 11/4/2025 | $7.33 | $7.46 | $7.24 | $7.31 | 2.27M |
| 11/3/2025 | $7.37 | $7.42 | $7.19 | $7.38 | 1.61M |
| 10/31/2025 | $7.15 | $7.46 | $7.10 | $7.39 | 2.54M |
| 10/30/2025 | $7.55 | $7.59 | $7.10 | $7.16 | 3.78M |
| 10/29/2025 | $7.78 | $7.80 | $7.47 | $7.62 | 2.67M |
| 10/28/2025 | $7.95 | $7.97 | $7.77 | $7.79 | 2.35M |
| 10/27/2025 | $7.96 | $7.98 | $7.85 | $7.96 | 1.70M |
| 10/24/2025 | $7.80 | $8.04 | $7.73 | $7.97 | 1.76M |
| 10/23/2025 | $7.81 | $7.81 | $7.68 | $7.81 | 1.48M |
| 10/22/2025 | $7.69 | $7.77 | $7.60 | $7.76 | 2.16M |
| 10/21/2025 | $7.27 | $7.70 | $7.27 | $7.68 | 3.43M |
| 10/20/2025 | $7.29 | $7.36 | $7.10 | $7.25 | 1.52M |