Empire State Realty Trust, Inc. (ESRT)
NYSE: ESRT · Real-Time Price · USD
5.19
+0.02 (0.48%)
At close: Jun 24, 2026, 4:00 PM EDT
5.16
-0.02 (-0.48%)
After-hours: Jun 24, 2026, 4:01 PM EDT
Empire State Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 5.21 | 5.29 | 5.17 | 5.16 | - | -0.10% | 371,322 |
| Jun 23, 2026 | 5.17 | 5.22 | 5.12 | 5.16 | 5.16 | 0.19% | 1,585,797 |
| Jun 22, 2026 | 5.19 | 5.23 | 5.13 | 5.15 | 5.15 | -1.72% | 1,309,418 |
| Jun 18, 2026 | 5.16 | 5.34 | 5.16 | 5.24 | 5.24 | 1.95% | 2,682,446 |
| Jun 17, 2026 | 5.33 | 5.38 | 5.12 | 5.14 | 5.14 | -4.10% | 1,903,920 |
| Jun 16, 2026 | 5.35 | 5.45 | 5.28 | 5.36 | 5.36 | 1.13% | 6,882,051 |
| Jun 15, 2026 | 5.46 | 5.47 | 5.29 | 5.30 | 5.30 | -1.94% | 1,136,236 |
| Jun 12, 2026 | 5.41 | 5.51 | 5.40 | 5.44 | 5.41 | 0.74% | 1,885,735 |
| Jun 11, 2026 | 5.60 | 5.64 | 5.34 | 5.40 | 5.37 | -3.40% | 5,242,865 |
| Jun 10, 2026 | 5.74 | 5.74 | 5.57 | 5.59 | 5.55 | -1.93% | 4,339,352 |
| Jun 9, 2026 | 5.37 | 5.84 | 5.37 | 5.70 | 5.66 | 6.54% | 7,203,117 |
| Jun 8, 2026 | 5.32 | 5.43 | 5.26 | 5.35 | 5.32 | 1.52% | 2,830,931 |
| Jun 5, 2026 | 5.26 | 5.38 | 5.23 | 5.27 | 5.24 | 0.19% | 3,896,429 |
| Jun 4, 2026 | 5.46 | 5.48 | 5.22 | 5.26 | 5.23 | -2.23% | 2,516,678 |
| Jun 3, 2026 | 5.61 | 5.68 | 5.37 | 5.38 | 5.35 | -5.61% | 1,702,097 |
| Jun 2, 2026 | 5.74 | 5.78 | 5.68 | 5.70 | 5.66 | -0.52% | 2,262,882 |
| Jun 1, 2026 | 5.75 | 5.81 | 5.71 | 5.73 | 5.69 | - | 1,684,332 |
| May 29, 2026 | 5.70 | 5.85 | 5.67 | 5.73 | 5.69 | - | 1,802,593 |
| May 28, 2026 | 5.76 | 5.87 | 5.72 | 5.73 | 5.69 | -0.69% | 1,014,981 |
| May 27, 2026 | 5.64 | 5.81 | 5.64 | 5.77 | 5.73 | 3.41% | 1,158,982 |
| May 26, 2026 | 5.59 | 5.64 | 5.57 | 5.58 | 5.54 | - | 1,405,748 |
| May 22, 2026 | 5.68 | 5.69 | 5.51 | 5.58 | 5.54 | -1.06% | 1,197,221 |
| May 21, 2026 | 5.54 | 5.68 | 5.52 | 5.64 | 5.60 | 1.08% | 1,810,453 |
| May 20, 2026 | 5.43 | 5.60 | 5.39 | 5.58 | 5.54 | 2.57% | 1,539,368 |
| May 19, 2026 | 5.54 | 5.55 | 5.40 | 5.44 | 5.41 | -1.63% | 1,537,217 |
| May 18, 2026 | 5.38 | 5.55 | 5.38 | 5.53 | 5.49 | 2.79% | 1,228,038 |
| May 15, 2026 | 5.40 | 5.45 | 5.30 | 5.38 | 5.35 | -1.28% | 892,954 |
| May 14, 2026 | 5.46 | 5.58 | 5.43 | 5.45 | 5.41 | 0.55% | 1,022,086 |
| May 13, 2026 | 5.49 | 5.55 | 5.40 | 5.42 | 5.39 | -2.52% | 1,159,451 |
| May 12, 2026 | 5.51 | 5.60 | 5.40 | 5.56 | 5.52 | 1.65% | 2,071,895 |
| May 11, 2026 | 5.69 | 5.71 | 5.47 | 5.47 | 5.43 | -4.20% | 1,827,220 |
| May 8, 2026 | 5.65 | 5.77 | 5.61 | 5.71 | 5.67 | 1.78% | 914,656 |
| May 7, 2026 | 5.70 | 5.79 | 5.61 | 5.61 | 5.57 | -1.06% | 3,665,828 |
| May 6, 2026 | 5.58 | 5.72 | 5.58 | 5.67 | 5.63 | 2.53% | 1,176,529 |
| May 5, 2026 | 5.41 | 5.56 | 5.35 | 5.53 | 5.49 | 2.22% | 1,289,469 |
| May 4, 2026 | 5.57 | 5.63 | 5.39 | 5.41 | 5.38 | -3.74% | 1,504,186 |
| May 1, 2026 | 5.66 | 5.66 | 5.46 | 5.62 | 5.58 | 0.90% | 2,056,947 |
| Apr 30, 2026 | 5.58 | 5.76 | 5.42 | 5.57 | 5.53 | -0.89% | 2,502,638 |
| Apr 29, 2026 | 5.70 | 5.76 | 5.58 | 5.62 | 5.58 | -1.92% | 877,592 |
| Apr 28, 2026 | 5.71 | 5.76 | 5.65 | 5.73 | 5.69 | 0.70% | 1,229,619 |
| Apr 27, 2026 | 5.54 | 5.75 | 5.54 | 5.69 | 5.65 | 2.34% | 2,177,665 |
| Apr 24, 2026 | 5.43 | 5.60 | 5.43 | 5.56 | 5.52 | 1.46% | 1,709,686 |
| Apr 23, 2026 | 5.50 | 5.55 | 5.41 | 5.48 | 5.44 | -0.18% | 732,292 |
| Apr 22, 2026 | 5.60 | 5.64 | 5.47 | 5.49 | 5.45 | -1.79% | 700,069 |
| Apr 21, 2026 | 5.59 | 5.67 | 5.57 | 5.59 | 5.55 | 0.18% | 1,560,496 |
| Apr 20, 2026 | 5.47 | 5.62 | 5.46 | 5.58 | 5.54 | 1.45% | 765,718 |
| Apr 17, 2026 | 5.50 | 5.58 | 5.48 | 5.50 | 5.46 | 0.73% | 1,084,916 |
| Apr 16, 2026 | 5.46 | 5.53 | 5.35 | 5.46 | 5.42 | - | 1,922,692 |
| Apr 15, 2026 | 5.29 | 5.48 | 5.25 | 5.46 | 5.42 | 2.25% | 1,436,961 |
| Apr 14, 2026 | 5.26 | 5.34 | 5.22 | 5.34 | 5.31 | 1.14% | 1,112,393 |