ESRT Quote, Trading Chart, Empire State Realty Trust Inc. Class A
Stock Information
Get ESRT Alerts
News, Short Squeeze, Breakout and More Instantly...
ESRT Quote
| Last: | $10.64 |
| Change Percent: | -0.85% |
| Open: | $10.65 |
| Previous Close: | $10.64 |
| High: | $10.765 |
| Low: | $10.54 |
| Volume: | 833,436 |
| Last Trade Date Time: | 07/19/2024 03:00:00 am |
| Quotes are delayed by 15 to 20 minutes. |
ESRT Chart
Last Twenty Trading Days
| Date: | 2024-07-19 |
| Open: | $10.65 |
| Close: | $10.64 |
| High: | $10.765 |
| Low: | $10.54 |
| Volume: | 833,436 |
| Date: | 2024-07-18 |
| Open: | $10.46 |
| Close: | $10.56 |
| High: | $10.795 |
| Low: | $10.43 |
| Volume: | 1,112,368 |
| Date: | 2024-07-17 |
| Open: | $10.66 |
| Close: | $10.57 |
| High: | $10.9 |
| Low: | $10.55 |
| Volume: | 1,182,532 |
| Date: | 2024-07-16 |
| Open: | $10.61 |
| Close: | $10.69 |
| High: | $10.75 |
| Low: | $10.53 |
| Volume: | 1,259,975 |
| Date: | 2024-07-15 |
| Open: | $10.47 |
| Close: | $10.48 |
| High: | $10.57 |
| Low: | $10.39 |
| Volume: | 1,174,883 |
| Date: | 2024-07-12 |
| Open: | $10.27 |
| Close: | $10.37 |
| High: | $10.5 |
| Low: | $10.16 |
| Volume: | 1,480,246 |
| Date: | 2024-07-11 |
| Open: | $9.9 |
| Close: | $10.13 |
| High: | $10.15 |
| Low: | $9.74 |
| Volume: | 1,668,100 |
| Date: | 2024-07-10 |
| Open: | $9.69 |
| Close: | $9.64 |
| High: | $9.695 |
| Low: | $9.515 |
| Volume: | 977,201 |
| Date: | 2024-07-09 |
| Open: | $9.43 |
| Close: | $9.63 |
| High: | $9.63 |
| Low: | $9.36 |
| Volume: | 1,251,253 |
| Date: | 2024-07-08 |
| Open: | $9.33 |
| Close: | $9.46 |
| High: | $9.49 |
| Low: | $9.3 |
| Volume: | 587,534 |
| Date: | 2024-07-05 |
| Open: | $9.3 |
| Close: | $9.25 |
| High: | $9.375 |
| Low: | $9.25 |
| Volume: | 617,629 |
| Date: | 2024-07-04 |
| Open: | $9.42 |
| Close: | $9.3 |
| High: | $9.445 |
| Low: | $9.3 |
| Volume: | 252,275 |
| Date: | 2024-07-03 |
| Open: | $9.42 |
| Close: | $9.3 |
| High: | $9.445 |
| Low: | $9.3 |
| Volume: | 252,275 |
| Date: | 2024-07-02 |
| Open: | $9.32 |
| Close: | $9.35 |
| High: | $9.375 |
| Low: | $9.25 |
| Volume: | 625,175 |
| Date: | 2024-07-01 |
| Open: | $9.38 |
| Close: | $9.28 |
| High: | $9.435 |
| Low: | $9.17 |
| Volume: | 713,806 |
| Date: | 2024-06-28 |
| Open: | $9.23 |
| Close: | $9.38 |
| High: | $9.39 |
| Low: | $9.09 |
| Volume: | 2,021,943 |
| Date: | 2024-06-27 |
| Open: | $9.12 |
| Close: | $9.11 |
| High: | $9.21 |
| Low: | $9.015 |
| Volume: | 828,178 |
| Date: | 2024-06-26 |
| Open: | $8.97 |
| Close: | $9.06 |
| High: | $9.125 |
| Low: | $8.92 |
| Volume: | 1,196,467 |
| Date: | 2024-06-25 |
| Open: | $9.2 |
| Close: | $9.06 |
| High: | $9.2593 |
| Low: | $9.025 |
| Volume: | 903,516 |
| Date: | 2024-06-24 |
| Open: | $9.15 |
| Close: | $9.2 |
| High: | $9.31 |
| Low: | $9.05 |
| Volume: | 643,760 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.