Comparing Back to the side-by-side chart ↗
Empire State Realty Trust Inc（ESRT）— 价格历史
截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.75 | 4.81 | 4.58 | 4.62 | -2.33% | 5,960,000 |
| 2026-10-15 | 4.82 | 4.93 | 4.72 | 4.73 | -1.05% | 4,857,800 |
| 2026-10-14 | 4.82 | 4.84 | 4.72 | 4.78 | -1.65% | 4,871,000 |
| 2026-10-13 | 4.80 | 4.87 | 4.78 | 4.86 | +2.75% | 4,176,600 |
| 2026-10-12 | 4.59 | 4.74 | 4.55 | 4.73 | +2.16% | 3,999,000 |
| 2026-10-09 | 4.57 | 4.64 | 4.47 | 4.63 | +1.09% | 3,722,500 |
| 2026-10-08 | 4.48 | 4.61 | 4.40 | 4.58 | +2.46% | 6,141,500 |
| 2026-10-07 | 4.39 | 4.58 | 4.34 | 4.47 | +0.90% | 6,810,200 |
| 2026-10-06 | 4.30 | 4.46 | 4.30 | 4.43 | +4.73% | 5,663,600 |
| 2026-10-05 | 4.14 | 4.28 | 4.07 | 4.23 | +1.44% | 7,444,100 |
| 2026-10-02 | 4.18 | 4.21 | 4.11 | 4.17 | +0.97% | 4,947,100 |
| 2026-10-01 | 4.04 | 4.17 | 3.96 | 4.13 | +2.48% | 4,761,300 |
| 2026-09-30 | 4.04 | 4.08 | 4.01 | 4.03 | +0.00% | 4,122,800 |
| 2026-09-29 | 4.05 | 4.11 | 4.00 | 4.03 | -0.74% | 4,016,800 |
| 2026-09-28 | 4.11 | 4.12 | 4.04 | 4.06 | -1.22% | 3,550,800 |
| 2026-09-25 | 4.14 | 4.16 | 4.08 | 4.11 | -1.20% | 3,264,200 |
| 2026-09-24 | 4.13 | 4.19 | 4.05 | 4.16 | +0.73% | 3,140,700 |
| 2026-09-23 | 4.08 | 4.15 | 4.04 | 4.13 | +0.73% | 4,136,900 |
| 2026-09-22 | 4.16 | 4.19 | 4.07 | 4.10 | -0.97% | 4,851,000 |
| 2026-09-21 | 3.96 | 4.19 | 3.95 | 4.14 | +5.34% | 7,545,900 |
| 2026-09-18 | 4.11 | 4.12 | 3.93 | 3.93 | -5.53% | 15,227,500 |
| 2026-09-17 | 4.12 | 4.21 | 4.07 | 4.16 | +1.71% | 4,487,300 |
| 2026-09-16 | 4.24 | 4.30 | 4.04 | 4.09 | -3.31% | 5,955,100 |
| 2026-09-15 | 4.25 | 4.30 | 4.23 | 4.23 | -1.40% | 4,792,400 |
| 2026-09-14 | 4.27 | 4.35 | 4.23 | 4.29 | +0.23% | 4,321,400 |
| 2026-09-11 | 4.28 | 4.31 | 4.23 | 4.28 | +0.94% | 3,713,200 |
| 2026-09-10 | 4.26 | 4.29 | 4.21 | 4.24 | +0.00% | 3,831,900 |
| 2026-09-09 | 4.40 | 4.44 | 4.13 | 4.24 | -3.64% | 7,065,400 |
| 2026-09-08 | 4.54 | 4.57 | 4.39 | 4.40 | -3.08% | 4,922,000 |
| 2026-09-04 | 4.36 | 4.56 | 4.36 | 4.54 | +2.71% | 2,310,100 |
| 2026-09-03 | 4.42 | 4.47 | 4.36 | 4.42 | +0.68% | 3,485,600 |
| 2026-09-02 | 4.40 | 4.48 | 4.37 | 4.39 | +0.00% | 2,694,100 |
| 2026-09-01 | 4.47 | 4.53 | 4.36 | 4.39 | -3.09% | 3,244,100 |
| 2026-08-31 | 4.57 | 4.61 | 4.50 | 4.53 | -1.31% | 2,462,100 |
| 2026-08-28 | 4.66 | 4.69 | 4.59 | 4.59 | -1.08% | 1,308,600 |
| 2026-08-27 | 4.70 | 4.72 | 4.64 | 4.64 | -1.69% | 1,305,900 |
| 2026-08-26 | 4.77 | 4.80 | 4.72 | 4.72 | -1.05% | 1,365,700 |
| 2026-08-25 | 4.75 | 4.80 | 4.71 | 4.77 | +0.85% | 1,640,700 |
| 2026-08-24 | 4.82 | 4.86 | 4.68 | 4.73 | -1.87% | 4,694,500 |
| 2026-08-21 | 4.80 | 4.87 | 4.76 | 4.82 | +0.63% | 1,379,600 |
| 2026-08-20 | 4.88 | 4.92 | 4.77 | 4.79 | -1.24% | 1,140,500 |
| 2026-08-19 | 4.71 | 4.92 | 4.70 | 4.85 | +3.19% | 1,238,400 |
| 2026-08-18 | 4.68 | 4.74 | 4.63 | 4.70 | +0.86% | 1,880,200 |
| 2026-08-17 | 4.71 | 4.71 | 4.65 | 4.66 | -1.89% | 1,464,800 |
| 2026-08-14 | 4.80 | 4.83 | 4.74 | 4.75 | -1.66% | 1,185,300 |
| 2026-08-13 | 4.76 | 4.87 | 4.75 | 4.83 | +2.33% | 1,841,800 |
| 2026-08-12 | 4.64 | 4.75 | 4.64 | 4.72 | +1.94% | 1,581,300 |
| 2026-08-11 | 4.64 | 4.78 | 4.61 | 4.63 | -0.22% | 1,947,700 |
| 2026-08-10 | 4.83 | 4.83 | 4.61 | 4.64 | -4.13% | 2,434,300 |
| 2026-08-07 | 4.86 | 4.96 | 4.81 | 4.84 | -0.82% | 1,394,200 |
| 2026-08-06 | 4.90 | 4.97 | 4.87 | 4.88 | -0.20% | 1,345,300 |
| 2026-08-05 | 4.85 | 4.91 | 4.78 | 4.89 | -1.01% | 2,227,300 |
| 2026-08-04 | 4.91 | 4.97 | 4.83 | 4.94 | +0.20% | 2,884,000 |
| 2026-08-03 | 5.06 | 5.19 | 4.89 | 4.93 | -2.57% | 2,104,300 |
| 2026-07-31 | 5.10 | 5.25 | 5.00 | 5.06 | +1.20% | 2,729,000 |
| 2026-07-30 | 5.22 | 5.43 | 4.88 | 5.00 | -13.79% | 6,683,200 |
| 2026-07-29 | 5.68 | 5.94 | 5.66 | 5.80 | +2.47% | 1,717,500 |
| 2026-07-28 | 5.65 | 5.72 | 5.60 | 5.66 | +0.71% | 1,322,800 |
| 2026-07-27 | 5.71 | 5.71 | 5.59 | 5.62 | -0.71% | 860,500 |
| 2026-07-24 | 5.50 | 5.69 | 5.47 | 5.66 | +3.66% | 1,437,700 |
| 2026-07-23 | 5.39 | 5.52 | 5.39 | 5.46 | +0.55% | 1,831,600 |
| 2026-07-22 | 5.53 | 5.56 | 5.34 | 5.43 | -1.81% | 1,381,200 |
| 2026-07-21 | 5.57 | 5.69 | 5.52 | 5.53 | -1.25% | 1,029,100 |
| 2026-07-20 | 5.74 | 5.77 | 5.55 | 5.60 | -2.95% | 1,310,600 |
| 2026-07-17 | 5.72 | 5.89 | 5.72 | 5.77 | +0.35% | 1,659,200 |
| 2026-07-16 | 5.60 | 5.77 | 5.60 | 5.75 | +2.50% | 1,718,500 |
| 2026-07-15 | 5.56 | 5.77 | 5.55 | 5.61 | +1.26% | 1,248,400 |
| 2026-07-14 | 5.56 | 5.60 | 5.49 | 5.54 | +0.00% | 992,900 |
| 2026-07-13 | 5.49 | 5.57 | 5.47 | 5.54 | +2.03% | 1,511,400 |
| 2026-07-10 | 5.38 | 5.46 | 5.36 | 5.43 | +0.74% | 1,014,400 |
| 2026-07-09 | 5.44 | 5.46 | 5.36 | 5.39 | -0.37% | 1,089,200 |
| 2026-07-08 | 5.46 | 5.53 | 5.40 | 5.41 | -1.81% | 1,806,300 |
| 2026-07-07 | 5.76 | 5.79 | 5.51 | 5.51 | -2.99% | 1,705,600 |
| 2026-07-06 | 5.68 | 5.72 | 5.64 | 5.68 | -0.18% | 1,536,900 |
| 2026-07-02 | 5.58 | 5.71 | 5.53 | 5.69 | +3.27% | 4,332,700 |
| 2026-07-01 | 5.44 | 5.54 | 5.43 | 5.51 | +1.85% | 1,954,500 |
| 2026-06-30 | 5.27 | 5.46 | 5.27 | 5.41 | +1.69% | 1,623,100 |
| 2026-06-29 | 5.37 | 5.39 | 5.28 | 5.32 | -0.93% | 1,602,700 |
| 2026-06-26 | 5.17 | 5.41 | 5.13 | 5.37 | +4.47% | 5,212,000 |
| 2026-06-25 | 5.17 | 5.22 | 5.07 | 5.14 | -0.39% | 2,171,300 |
| 2026-06-24 | 5.21 | 5.29 | 5.14 | 5.16 | +0.00% | 1,673,400 |
| 2026-06-23 | 5.17 | 5.22 | 5.12 | 5.16 | +0.19% | 1,585,800 |
| 2026-06-22 | 5.19 | 5.23 | 5.13 | 5.15 | -1.72% | 1,312,200 |
| 2026-06-18 | 5.16 | 5.34 | 5.16 | 5.24 | +1.95% | 2,724,600 |
| 2026-06-17 | 5.33 | 5.38 | 5.12 | 5.14 | -4.10% | 1,903,900 |
| 2026-06-16 | 5.35 | 5.45 | 5.28 | 5.36 | +1.13% | 6,957,800 |
| 2026-06-15 | 5.46 | 5.47 | 5.29 | 5.30 | -2.57% | 1,136,200 |
| 2026-06-12 | 5.41 | 5.51 | 5.40 | 5.44 | +0.74% | 1,885,700 |
| 2026-06-11 | 5.60 | 5.64 | 5.34 | 5.40 | -3.40% | 5,242,800 |
| 2026-06-10 | 5.74 | 5.74 | 5.57 | 5.59 | -1.93% | 4,339,400 |
| 2026-06-09 | 5.37 | 5.84 | 5.37 | 5.70 | +6.54% | 7,203,100 |
| 2026-06-08 | 5.32 | 5.43 | 5.26 | 5.35 | +1.52% | 2,830,900 |
| 2026-06-05 | 5.26 | 5.38 | 5.23 | 5.27 | +0.19% | 3,896,400 |
| 2026-06-04 | 5.46 | 5.48 | 5.22 | 5.26 | -2.23% | 2,516,300 |
| 2026-06-03 | 5.61 | 5.68 | 5.37 | 5.38 | -5.61% | 1,702,100 |
| 2026-06-02 | 5.74 | 5.78 | 5.68 | 5.70 | -0.52% | 2,262,900 |
| 2026-06-01 | 5.75 | 5.81 | 5.71 | 5.73 | +0.00% | 1,684,300 |
| 2026-05-29 | 5.70 | 5.85 | 5.67 | 5.73 | +0.00% | 1,802,600 |
| 2026-05-28 | 5.76 | 5.87 | 5.72 | 5.73 | -0.69% | 1,015,000 |
| 2026-05-27 | 5.64 | 5.81 | 5.64 | 5.77 | +3.41% | 1,159,000 |
| 2026-05-26 | 5.59 | 5.64 | 5.57 | 5.58 | +0.00% | 1,405,700 |
| 2026-05-22 | 5.68 | 5.69 | 5.51 | 5.58 | -1.06% | 1,197,200 |
| 2026-05-21 | 5.54 | 5.68 | 5.52 | 5.64 | +1.08% | 1,810,500 |
| 2026-05-20 | 5.43 | 5.60 | 5.39 | 5.58 | +2.57% | 1,539,400 |
| 2026-05-19 | 5.54 | 5.55 | 5.40 | 5.44 | -1.63% | 1,537,200 |
| 2026-05-18 | 5.38 | 5.55 | 5.38 | 5.53 | +2.79% | 1,228,000 |
| 2026-05-15 | 5.40 | 5.45 | 5.30 | 5.38 | -1.28% | 893,000 |
| 2026-05-14 | 5.46 | 5.58 | 5.43 | 5.45 | +0.55% | 1,022,100 |
| 2026-05-13 | 5.49 | 5.55 | 5.40 | 5.42 | -2.52% | 1,159,200 |
| 2026-05-12 | 5.51 | 5.60 | 5.40 | 5.56 | +1.65% | 2,071,900 |
| 2026-05-11 | 5.69 | 5.71 | 5.47 | 5.47 | -4.20% | 1,827,200 |
| 2026-05-08 | 5.65 | 5.77 | 5.61 | 5.71 | +1.78% | 914,700 |
| 2026-05-07 | 5.70 | 5.79 | 5.61 | 5.61 | -1.06% | 3,665,800 |
| 2026-05-06 | 5.58 | 5.72 | 5.58 | 5.67 | +2.53% | 1,176,500 |
| 2026-05-05 | 5.41 | 5.56 | 5.35 | 5.53 | +2.22% | 1,289,500 |
| 2026-05-04 | 5.57 | 5.63 | 5.39 | 5.41 | -3.74% | 1,503,900 |
| 2026-05-01 | 5.66 | 5.66 | 5.46 | 5.62 | +0.90% | 2,056,900 |
| 2026-04-30 | 5.58 | 5.76 | 5.42 | 5.57 | -0.89% | 2,502,600 |
| 2026-04-29 | 5.70 | 5.76 | 5.58 | 5.62 | -1.92% | 877,600 |
| 2026-04-28 | 5.71 | 5.76 | 5.65 | 5.73 | +0.70% | 1,229,600 |
| 2026-04-27 | 5.54 | 5.75 | 5.54 | 5.69 | +2.34% | 2,177,700 |
| 2026-04-24 | 5.43 | 5.60 | 5.43 | 5.56 | +1.46% | 1,709,700 |
| 2026-04-23 | 5.50 | 5.55 | 5.41 | 5.48 | -0.18% | 732,300 |
| 2026-04-22 | 5.60 | 5.64 | 5.47 | 5.49 | -1.79% | 700,100 |
| 2026-04-21 | 5.59 | 5.67 | 5.57 | 5.59 | +0.18% | 1,560,500 |
| 2026-04-20 | 5.47 | 5.62 | 5.46 | 5.58 | +1.45% | 765,700 |
| 2026-04-17 | 5.50 | 5.58 | 5.48 | 5.50 | +0.73% | 1,084,900 |
| 2026-04-16 | 5.46 | 5.53 | 5.35 | 5.46 | +0.00% | 1,922,400 |
| 2026-04-15 | 5.29 | 5.48 | 5.25 | 5.46 | +2.25% | 1,436,900 |
| 2026-04-14 | 5.26 | 5.34 | 5.22 | 5.34 | +1.14% | 1,112,400 |
| 2026-04-13 | 5.17 | 5.28 | 5.10 | 5.28 | +1.54% | 1,171,400 |
| 2026-04-10 | 5.20 | 5.30 | 5.17 | 5.20 | +0.58% | 1,051,100 |
| 2026-04-09 | 5.12 | 5.20 | 5.04 | 5.17 | -0.19% | 1,407,100 |
| 2026-04-08 | 5.21 | 5.26 | 5.17 | 5.18 | +1.37% | 2,321,400 |
| 2026-04-07 | 5.04 | 5.12 | 5.02 | 5.11 | +1.19% | 1,761,900 |
| 2026-04-06 | 5.18 | 5.18 | 5.02 | 5.05 | -2.13% | 1,731,300 |
| 2026-04-02 | 4.97 | 5.18 | 4.95 | 5.16 | +3.41% | 2,007,000 |
| 2026-04-01 | 5.18 | 5.23 | 4.99 | 4.99 | -4.04% | 1,179,300 |
| 2026-03-31 | 5.18 | 5.25 | 5.09 | 5.20 | +1.96% | 2,320,000 |
| 2026-03-30 | 5.01 | 5.10 | 4.93 | 5.10 | +2.82% | 2,370,600 |
| 2026-03-27 | 4.94 | 4.98 | 4.87 | 4.96 | +0.00% | 2,164,100 |
| 2026-03-26 | 4.98 | 5.08 | 4.95 | 4.96 | -1.00% | 1,257,800 |
| 2026-03-25 | 5.16 | 5.17 | 4.98 | 5.01 | -1.38% | 1,620,700 |
| 2026-03-24 | 5.09 | 5.18 | 5.05 | 5.08 | -1.74% | 1,186,400 |
| 2026-03-23 | 5.19 | 5.28 | 5.10 | 5.17 | +1.77% | 1,172,300 |
| 2026-03-20 | 5.17 | 5.17 | 5.05 | 5.08 | -1.55% | 2,227,500 |
| 2026-03-19 | 5.10 | 5.21 | 5.08 | 5.16 | +0.78% | 1,306,100 |
| 2026-03-18 | 5.18 | 5.20 | 5.11 | 5.12 | -1.35% | 1,226,500 |
| 2026-03-17 | 5.22 | 5.29 | 5.17 | 5.19 | +0.58% | 1,417,700 |
| 2026-03-16 | 5.26 | 5.30 | 5.15 | 5.16 | -0.39% | 1,224,200 |
| 2026-03-13 | 5.30 | 5.37 | 5.14 | 5.18 | -1.71% | 2,400,200 |
| 2026-03-12 | 5.25 | 5.33 | 5.19 | 5.27 | -0.94% | 1,351,100 |
| 2026-03-11 | 5.33 | 5.35 | 5.25 | 5.32 | -0.93% | 1,275,600 |
| 2026-03-10 | 5.33 | 5.42 | 5.25 | 5.37 | +0.56% | 1,594,200 |
| 2026-03-09 | 5.45 | 5.45 | 5.23 | 5.34 | -3.44% | 1,776,300 |
| 2026-03-06 | 5.62 | 5.63 | 5.52 | 5.53 | -2.98% | 1,718,200 |
| 2026-03-05 | 5.70 | 5.77 | 5.67 | 5.70 | -1.21% | 1,197,000 |
| 2026-03-04 | 5.75 | 5.81 | 5.68 | 5.77 | +0.70% | 1,331,100 |
| 2026-03-03 | 5.63 | 5.82 | 5.55 | 5.73 | -0.17% | 1,502,800 |
| 2026-03-02 | 5.75 | 5.88 | 5.71 | 5.74 | -2.38% | 2,831,300 |
| 2026-02-27 | 6.01 | 6.10 | 5.86 | 5.88 | -2.81% | 2,365,100 |
| 2026-02-26 | 6.11 | 6.17 | 6.02 | 6.05 | -0.49% | 2,353,000 |
| 2026-02-25 | 5.97 | 6.10 | 5.88 | 6.08 | +2.36% | 1,126,400 |
| 2026-02-24 | 6.00 | 6.04 | 5.90 | 5.94 | -1.49% | 1,327,600 |
| 2026-02-23 | 5.92 | 6.07 | 5.89 | 6.03 | +1.69% | 2,721,900 |
| 2026-02-20 | 6.08 | 6.12 | 5.91 | 5.93 | -2.15% | 2,525,000 |
| 2026-02-19 | 6.18 | 6.20 | 6.02 | 6.06 | -2.57% | 2,325,100 |
| 2026-02-18 | 6.32 | 6.68 | 6.20 | 6.22 | -2.66% | 3,718,400 |
| 2026-02-17 | 6.33 | 6.45 | 6.23 | 6.39 | +1.91% | 2,272,800 |
| 2026-02-13 | 6.39 | 6.48 | 6.26 | 6.27 | -1.10% | 2,201,500 |
| 2026-02-12 | 6.46 | 6.46 | 6.07 | 6.34 | -0.63% | 2,169,100 |
| 2026-02-11 | 6.85 | 6.91 | 6.33 | 6.38 | -6.18% | 1,884,900 |
| 2026-02-10 | 6.66 | 6.84 | 6.66 | 6.80 | +1.80% | 1,094,000 |
| 2026-02-09 | 6.75 | 6.76 | 6.60 | 6.68 | -1.04% | 1,168,800 |
| 2026-02-06 | 6.70 | 6.79 | 6.63 | 6.75 | +1.81% | 1,001,400 |
| 2026-02-05 | 6.58 | 6.69 | 6.45 | 6.63 | +0.61% | 1,121,800 |
| 2026-02-04 | 6.66 | 6.71 | 6.57 | 6.59 | +0.46% | 1,257,600 |
| 2026-02-03 | 6.53 | 6.65 | 6.47 | 6.56 | +0.46% | 1,006,500 |
| 2026-02-02 | 6.61 | 6.69 | 6.53 | 6.53 | -1.51% | 759,700 |
| 2026-01-30 | 6.69 | 6.74 | 6.56 | 6.63 | -1.49% | 1,432,700 |
| 2026-01-29 | 6.61 | 6.76 | 6.54 | 6.73 | +3.22% | 1,191,500 |
| 2026-01-28 | 6.69 | 6.73 | 6.50 | 6.52 | -2.10% | 1,255,700 |
| 2026-01-27 | 6.65 | 6.67 | 6.52 | 6.66 | +0.30% | 1,182,800 |
| 2026-01-26 | 6.76 | 6.76 | 6.61 | 6.64 | -0.90% | 1,435,200 |
| 2026-01-23 | 6.62 | 6.78 | 6.62 | 6.70 | +0.15% | 1,531,100 |
| 2026-01-22 | 6.65 | 6.76 | 6.64 | 6.69 | +1.52% | 1,827,900 |
| 2026-01-21 | 6.39 | 6.62 | 6.38 | 6.59 | +3.45% | 2,270,900 |
| 2026-01-20 | 6.45 | 6.46 | 6.33 | 6.37 | -3.19% | 1,152,500 |
| 2026-01-16 | 6.41 | 6.61 | 6.39 | 6.58 | +2.81% | 2,393,700 |
| 2026-01-15 | 6.15 | 6.43 | 6.09 | 6.40 | +3.90% | 3,461,000 |
| 2026-01-14 | 6.18 | 6.26 | 6.15 | 6.16 | -0.96% | 1,071,500 |
| 2026-01-13 | 6.41 | 6.45 | 6.20 | 6.22 | -2.96% | 1,346,700 |
| 2026-01-12 | 6.35 | 6.44 | 6.29 | 6.41 | +0.31% | 2,791,300 |
| 2026-01-09 | 6.50 | 6.58 | 6.35 | 6.39 | -2.14% | 1,290,400 |
| 2026-01-08 | 6.33 | 6.56 | 6.33 | 6.53 | +2.35% | 793,400 |
| 2026-01-07 | 6.59 | 6.62 | 6.35 | 6.38 | -2.74% | 942,900 |
| 2026-01-06 | 6.38 | 6.58 | 6.34 | 6.56 | +2.34% | 1,126,600 |
| 2026-01-05 | 6.44 | 6.48 | 6.40 | 6.41 | -0.93% | 901,600 |
| 2026-01-02 | 6.48 | 6.50 | 6.36 | 6.47 | -0.77% | 1,050,700 |
| 2025-12-31 | 6.50 | 6.56 | 6.45 | 6.52 | +0.62% | 1,192,200 |
| 2025-12-30 | 6.55 | 6.59 | 6.47 | 6.48 | -1.37% | 1,063,000 |
| 2025-12-29 | 6.48 | 6.62 | 6.44 | 6.57 | +1.70% | 2,234,100 |
| 2025-12-26 | 6.51 | 6.53 | 6.37 | 6.46 | -0.77% | 1,497,100 |
| 2025-12-24 | 6.50 | 6.54 | 6.47 | 6.51 | +0.46% | 466,800 |
| 2025-12-23 | 6.52 | 6.56 | 6.47 | 6.48 | -1.07% | 1,169,100 |
| 2025-12-22 | 6.59 | 6.62 | 6.51 | 6.55 | -0.46% | 1,785,200 |
| 2025-12-19 | 6.68 | 6.69 | 6.56 | 6.58 | -2.08% | 1,921,500 |
| 2025-12-18 | 6.85 | 6.87 | 6.71 | 6.72 | -0.74% | 1,346,600 |
| 2025-12-17 | 6.98 | 7.05 | 6.76 | 6.77 | -3.01% | 1,625,300 |
| 2025-12-16 | 7.06 | 7.06 | 6.91 | 6.98 | -0.71% | 1,300,700 |
| 2025-12-15 | 6.99 | 7.05 | 6.92 | 7.03 | +1.30% | 1,062,500 |
| 2025-12-12 | 6.94 | 6.98 | 6.90 | 6.94 | +0.43% | 1,221,800 |
| 2025-12-11 | 6.97 | 7.09 | 6.88 | 6.91 | -0.72% | 1,234,900 |
| 2025-12-10 | 6.88 | 7.03 | 6.82 | 6.96 | +1.61% | 1,251,800 |
| 2025-12-09 | 6.76 | 7.01 | 6.76 | 6.85 | +0.15% | 1,450,700 |
| 2025-12-08 | 6.80 | 6.87 | 6.74 | 6.84 | +1.33% | 1,330,400 |
| 2025-12-05 | 6.84 | 6.91 | 6.68 | 6.75 | -1.75% | 1,440,700 |
| 2025-12-04 | 7.05 | 7.05 | 6.86 | 6.87 | -2.28% | 1,074,200 |
| 2025-12-03 | 6.95 | 7.08 | 6.92 | 7.03 | +1.74% | 1,282,500 |
| 2025-12-02 | 7.09 | 7.13 | 6.90 | 6.91 | -1.99% | 1,083,200 |
| 2025-12-01 | 6.90 | 7.12 | 6.87 | 7.05 | +0.28% | 1,208,100 |
| 2025-11-28 | 6.99 | 7.05 | 6.96 | 7.03 | +0.43% | 499,300 |
| 2025-11-26 | 6.91 | 7.02 | 6.91 | 7.00 | +1.01% | 967,100 |
| 2025-11-25 | 6.77 | 7.02 | 6.77 | 6.93 | +2.21% | 1,574,400 |
| 2025-11-24 | 6.68 | 6.79 | 6.65 | 6.78 | +1.80% | 1,434,600 |
| 2025-11-21 | 6.61 | 6.71 | 6.55 | 6.66 | +1.37% | 1,384,200 |
| 2025-11-20 | 6.80 | 6.92 | 6.56 | 6.57 | -2.81% | 1,239,000 |
| 2025-11-19 | 6.88 | 6.92 | 6.75 | 6.76 | -1.89% | 1,025,900 |
| 2025-11-18 | 6.79 | 6.90 | 6.73 | 6.89 | +1.17% | 1,053,100 |
| 2025-11-17 | 7.17 | 7.17 | 6.76 | 6.81 | -4.89% | 1,109,300 |
| 2025-11-14 | 7.21 | 7.22 | 7.06 | 7.16 | -0.69% | 803,500 |
| 2025-11-13 | 7.21 | 7.32 | 7.12 | 7.21 | -0.14% | 1,512,100 |
| 2025-11-12 | 7.46 | 7.48 | 7.22 | 7.22 | -3.22% | 1,794,700 |
| 2025-11-11 | 7.36 | 7.48 | 7.34 | 7.46 | +1.91% | 1,561,800 |
| 2025-11-10 | 7.49 | 7.54 | 7.26 | 7.32 | -1.74% | 1,091,100 |
| 2025-11-07 | 7.31 | 7.46 | 7.31 | 7.45 | +2.19% | 1,651,500 |
| 2025-11-06 | 7.30 | 7.36 | 7.13 | 7.29 | +0.00% | 2,589,500 |
| 2025-11-05 | 7.35 | 7.38 | 7.17 | 7.29 | -0.27% | 2,182,700 |
| 2025-11-04 | 7.33 | 7.46 | 7.24 | 7.31 | -0.95% | 2,268,200 |
| 2025-11-03 | 7.37 | 7.42 | 7.19 | 7.38 | -0.14% | 1,607,800 |
| 2025-10-31 | 7.15 | 7.46 | 7.10 | 7.39 | +3.21% | 2,542,700 |
| 2025-10-30 | 7.55 | 7.59 | 7.10 | 7.16 | -6.04% | 3,779,800 |
| 2025-10-29 | 7.78 | 7.80 | 7.47 | 7.62 | -2.18% | 2,668,100 |
| 2025-10-28 | 7.95 | 7.97 | 7.77 | 7.79 | -2.14% | 2,349,000 |
| 2025-10-27 | 7.96 | 7.98 | 7.85 | 7.96 | -0.13% | 1,695,500 |
| 2025-10-24 | 7.80 | 8.04 | 7.73 | 7.97 | +2.05% | 1,762,400 |
| 2025-10-23 | 7.81 | 7.81 | 7.68 | 7.81 | +0.64% | 1,479,000 |
| 2025-10-22 | 7.69 | 7.77 | 7.60 | 7.76 | +1.04% | 2,161,700 |
| 2025-10-21 | 7.27 | 7.70 | 7.27 | 7.68 | +5.93% | 3,427,200 |
| 2025-10-20 | 7.29 | 7.36 | 7.10 | 7.25 | -0.28% | 1,524,400 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：5月（+4.17%）。最弱月份：3月（-10.87%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-10-16
快速解答
Empire State Realty Trust Inc（ESRT）最新收盘价是多少？
2026-10-16 收于 4.62，来自Closelook数据湖的每日价格记录。
ESRT 的52周最高价和最低价是多少？
过去52周最高 8.04、最低 3.93（截至 2026-10-16）。
Empire State Realty Trust Inc 历史上最强和最弱的月份是哪个？
历史上，ESRT 最强的日历月份是5月（平均 +4.17%），最弱的是3月（平均 -10.87%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的449根日线计算。