Stockscreener 앱 받기
5.53
2.22%
0.12
시간 외 거래:
5.53
Empire State Realty Trust Inc 주식 (ESRT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $5.56 | $5.34 | $0.215 | 1,289,469.0 | +2.22% |
| 2026-05-04 | $5.62 | $5.38 | $0.24 | 1,503,387.0 | -3.74% |
| 2026-05-01 | $5.66 | $5.46 | $0.20 | 2,056,945.0 | +0.90% |
| 2026-04-30 | $5.76 | $5.42 | $0.34 | 2,502,637.0 | -0.89% |
| 2026-04-29 | $5.75 | $5.58 | $0.175 | 877,088.0 | -1.92% |
| 2026-04-28 | $5.76 | $5.64 | $0.1149 | 1,229,617.0 | +0.70% |
| 2026-04-27 | $5.75 | $5.54 | $0.21 | 2,177,663.0 | +2.34% |
| 2026-04-24 | $5.59 | $5.42 | $0.17 | 1,541,906.0 | +1.46% |
| 2026-04-23 | $5.54 | $5.41 | $0.135 | 732,290.0 | -0.18% |
| 2026-04-22 | $5.64 | $5.47 | $0.17 | 700,067.0 | -1.79% |
| 2026-04-21 | $5.67 | $5.57 | $0.10 | 1,560,272.0 | +0.18% |
| 2026-04-20 | $5.62 | $5.46 | $0.155 | 765,106.0 | +1.45% |
| 2026-04-17 | $5.58 | $5.48 | $0.1003 | 1,084,911.0 | +0.73% |
| 2026-04-16 | $5.53 | $5.35 | $0.18 | 1,922,410.0 | +0.00% |
| 2026-04-15 | $5.47 | $5.25 | $0.225 | 1,435,997.0 | +2.25% |
| 2026-04-14 | $5.34 | $5.21 | $0.125 | 1,112,390.0 | +1.14% |
| 2026-04-13 | $5.28 | $5.09 | $0.185 | 1,171,448.0 | +1.54% |
| 2026-04-10 | $5.30 | $5.17 | $0.13 | 1,051,149.0 | +0.58% |
| 2026-04-09 | $5.20 | $5.04 | $0.16 | 1,406,807.0 | -0.19% |
| 2026-04-08 | $5.26 | $5.17 | $0.09 | 2,321,357.0 | +1.37% |
| 2026-04-07 | $5.12 | $5.01 | $0.105 | 1,761,244.0 | +1.19% |
Empire State Realty Trust Inc 주식 (ESRT) 연도별 가격 이력
이 심층 분석에서는 Empire State Realty Trust Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ESRT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Empire State Realty Trust Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Empire State Realty Trust Inc 주식 (ESRT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $5.66 | $5.34 | $0.315 | 6,139,270.0 | -0.72% |
| 2026-04 | $5.76 | $4.95 | $0.81 | 30,271,797.0 | +7.12% |
| 2026-03 | $5.88 | $4.87 | $1.01 | 36,461,356.0 | -11.56% |
| 2026-02 | $6.91 | $5.86 | $1.05 | 34,153,382.0 | -11.31% |
| 2026-01 | $6.78 | $6.09 | $0.69 | 30,011,474.0 | +1.69% |
Empire State Realty Trust Inc 주식 (ESRT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $7.13 | $6.37 | $0.76 | 27,119,258.0 | -7.82% |
| 2025-11 | $7.54 | $6.55 | $0.985 | 27,022,731.0 | -4.87% |
| 2025-10 | $8.04 | $7.09 | $0.945 | 43,586,172.0 | -3.52% |
| 2025-09 | $8.07 | $7.33 | $0.74 | 31,668,131.0 | +0.13% |
| 2025-08 | $7.74 | $7.10 | $0.64 | 27,835,449.0 | +5.66% |
| 2025-07 | $8.38 | $7.24 | $1.14 | 40,270,184.0 | -10.51% |
| 2025-06 | $8.76 | $7.46 | $1.29 | 46,970,140.0 | +5.61% |
| 2025-05 | $8.03 | $7.03 | $1.00 | 27,184,875.0 | +7.58% |
| 2025-04 | $7.91 | $6.56 | $1.35 | 35,713,875.0 | -8.95% |
| 2025-03 | $9.28 | $7.75 | $1.53 | 27,458,307.0 | -15.64% |
| 2025-02 | $9.75 | $8.60 | $1.15 | 24,692,820.0 | -3.03% |
| 2025-01 | $10.43 | $9.06 | $1.37 | 22,112,527.0 | -7.36% |
Empire State Realty Trust Inc 주식 (ESRT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $11.43 | $9.94 | $1.49 | 20,529,731.0 | -7.85% |
| 2024-11 | $11.39 | $10.44 | $0.955 | 21,952,305.0 | +3.40% |
| 2024-10 | $11.62 | $10.58 | $1.04 | 23,787,511.0 | -4.33% |
| 2024-09 | $11.43 | $9.97 | $1.46 | 26,678,375.0 | +2.69% |
| 2024-08 | $10.84 | $9.72 | $1.12 | 22,626,137.0 | +0.19% |
| 2024-07 | $11.20 | $9.17 | $2.03 | 29,134,028.0 | +14.82% |
| 2024-06 | $9.82 | $8.92 | $0.90 | 15,652,256.0 | -1.57% |
| 2024-05 | $9.98 | $8.78 | $1.20 | 19,502,377.0 | +4.73% |
| 2024-04 | $10.20 | $8.88 | $1.32 | 22,351,234.0 | -10.17% |
| 2024-03 | $10.25 | $9.53 | $0.725 | 19,496,236.0 | +1.60% |
| 2024-02 | $10.21 | $9.23 | $0.975 | 23,865,055.0 | +4.73% |
| 2024-01 | $10.32 | $9.52 | $0.805 | 26,729,742.0 | -1.75% |
4.34%
자본화:
|
볼륨(24시간):