ESRT - Empire State Realty Trust, Inc.
9.46
-0.070 -0.740%
Share volume: 5,180
Last Updated: Wed 05 Feb 2025 03:30:03 PM CET
Lessors of Nonresidential Buildings (except Miniwarehouses) :
-0.25%
PREVIOUS CLOSE
CHG
CHG%
$9.53
-0.07
-0.73%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $9.46 | $9.46 | $9.54 | $9.54 | $9.38 | $9.38 | $9.53 | $9.53 | 1,113,213 | $1,113,213.00 |
| 02/03/2025 | $9.36 | $9.36 | $9.55 | $9.55 | $9.27 | $9.27 | $9.49 | $9.49 | 1,144,004 | $1,144,004.00 |
| 01/31/2025 | $9.46 | $9.46 | $9.58 | $9.58 | $9.37 | $9.37 | $9.56 | $9.56 | 1,092,211 | $1,092,211.00 |
| 01/30/2025 | $9.25 | $9.25 | $9.66 | $9.66 | $9.22 | $9.22 | $9.51 | $9.51 | 1,368,774 | $1,368,774.00 |
| 01/29/2025 | $9.34 | $9.34 | $9.39 | $9.39 | $9.06 | $9.06 | $9.11 | $9.11 | 1,845,941 | $1,845,941.00 |
| 01/28/2025 | $9.53 | $9.53 | $9.57 | $9.57 | $9.33 | $9.33 | $9.39 | $9.39 | 1,007,459 | $1,007,459.00 |
| 01/27/2025 | $9.62 | $9.62 | $9.85 | $9.85 | $9.47 | $9.47 | $9.58 | $9.58 | 2,005,666 | $2,005,666.00 |
| 01/24/2025 | $9.58 | $9.58 | $9.72 | $9.72 | $9.58 | $9.58 | $9.61 | $9.61 | 1,162,776 | $1,162,776.00 |
| 01/23/2025 | $9.64 | $9.64 | $9.71 | $9.71 | $9.52 | $9.52 | $9.65 | $9.65 | 684,513 | $684,513.00 |
| 01/22/2025 | $9.79 | $9.79 | $9.81 | $9.81 | $9.68 | $9.68 | $9.68 | $9.68 | 676,781 | $676,781.00 |