Empire State Realty Trust, Inc. (ESRT)
NYSE: ESRT · Real-Time Price · USD
7.78
-0.19 (-2.38%)
Sep 8, 2025, 4:00 PM - Market closed
Empire State Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 7.80 | 7.88 | 7.71 | 7.78 | 7.78 | -2.38% | 1,109,140 |
| Sep 5, 2025 | 7.96 | 8.07 | 7.89 | 7.97 | 7.97 | 1.27% | 1,412,776 |
| Sep 4, 2025 | 7.75 | 7.94 | 7.75 | 7.87 | 7.87 | 1.29% | 1,066,062 |
| Sep 3, 2025 | 7.51 | 7.79 | 7.50 | 7.77 | 7.77 | 2.91% | 1,490,937 |
| Sep 2, 2025 | 7.60 | 7.62 | 7.48 | 7.55 | 7.55 | -1.31% | 1,252,120 |
| Aug 29, 2025 | 7.61 | 7.71 | 7.60 | 7.65 | 7.65 | 0.26% | 1,461,631 |
| Aug 28, 2025 | 7.57 | 7.63 | 7.49 | 7.63 | 7.63 | 0.39% | 1,159,020 |
| Aug 27, 2025 | 7.47 | 7.61 | 7.47 | 7.60 | 7.60 | 1.88% | 1,053,368 |
| Aug 26, 2025 | 7.51 | 7.56 | 7.45 | 7.46 | 7.46 | -0.67% | 1,268,761 |
| Aug 25, 2025 | 7.62 | 7.69 | 7.51 | 7.51 | 7.51 | -1.96% | 778,895 |
| Aug 22, 2025 | 7.37 | 7.74 | 7.27 | 7.66 | 7.66 | 4.93% | 1,502,633 |
| Aug 21, 2025 | 7.25 | 7.35 | 7.25 | 7.30 | 7.30 | -0.41% | 849,332 |
| Aug 20, 2025 | 7.50 | 7.50 | 7.32 | 7.33 | 7.33 | -1.61% | 889,050 |
| Aug 19, 2025 | 7.43 | 7.56 | 7.42 | 7.45 | 7.45 | 1.36% | 1,379,068 |
| Aug 18, 2025 | 7.43 | 7.46 | 7.33 | 7.35 | 7.35 | -1.08% | 634,009 |
| Aug 15, 2025 | 7.42 | 7.46 | 7.36 | 7.43 | 7.43 | 0.41% | 937,676 |
| Aug 14, 2025 | 7.43 | 7.45 | 7.30 | 7.40 | 7.40 | -1.73% | 902,401 |
| Aug 13, 2025 | 7.42 | 7.58 | 7.39 | 7.53 | 7.53 | 2.17% | 1,399,519 |
| Aug 12, 2025 | 7.29 | 7.39 | 7.23 | 7.37 | 7.37 | 2.22% | 1,575,224 |
| Aug 11, 2025 | 7.18 | 7.32 | 7.15 | 7.21 | 7.21 | 0.42% | 1,066,065 |
| Aug 8, 2025 | 7.39 | 7.39 | 7.18 | 7.18 | 7.18 | -2.71% | 1,359,594 |
| Aug 7, 2025 | 7.56 | 7.63 | 7.35 | 7.38 | 7.38 | -1.86% | 1,782,360 |
| Aug 6, 2025 | 7.25 | 7.52 | 7.23 | 7.52 | 7.52 | 3.72% | 3,484,209 |
| Aug 5, 2025 | 7.26 | 7.29 | 7.12 | 7.25 | 7.25 | 0.42% | 1,550,687 |
| Aug 4, 2025 | 7.17 | 7.29 | 7.16 | 7.22 | 7.22 | 0.98% | 1,305,469 |
| Aug 1, 2025 | 7.22 | 7.29 | 7.10 | 7.15 | 7.15 | -1.24% | 1,689,183 |
| Jul 31, 2025 | 7.25 | 7.37 | 7.24 | 7.24 | 7.24 | -1.09% | 1,444,412 |
| Jul 30, 2025 | 7.45 | 7.50 | 7.25 | 7.32 | 7.32 | -1.61% | 2,517,124 |
| Jul 29, 2025 | 7.45 | 7.52 | 7.44 | 7.44 | 7.44 | 0.68% | 1,207,747 |
| Jul 28, 2025 | 7.46 | 7.47 | 7.34 | 7.39 | 7.39 | -0.67% | 1,380,889 |
| Jul 25, 2025 | 7.46 | 7.50 | 7.28 | 7.44 | 7.44 | 0.81% | 1,781,593 |
| Jul 24, 2025 | 7.72 | 7.83 | 7.33 | 7.38 | 7.38 | -7.05% | 3,918,537 |
| Jul 23, 2025 | 7.80 | 7.94 | 7.70 | 7.94 | 7.94 | 2.19% | 1,741,784 |
| Jul 22, 2025 | 7.58 | 7.83 | 7.58 | 7.77 | 7.77 | 2.10% | 1,157,219 |
| Jul 21, 2025 | 7.65 | 7.75 | 7.60 | 7.61 | 7.61 | -0.13% | 1,279,456 |
| Jul 18, 2025 | 7.65 | 7.67 | 7.57 | 7.62 | 7.62 | - | 1,990,483 |
| Jul 17, 2025 | 7.87 | 7.92 | 7.60 | 7.62 | 7.62 | -3.18% | 3,457,855 |
| Jul 16, 2025 | 7.98 | 8.08 | 7.79 | 7.87 | 7.87 | -1.25% | 3,225,050 |
| Jul 15, 2025 | 8.26 | 8.26 | 7.89 | 7.97 | 7.97 | -3.39% | 3,061,957 |
| Jul 14, 2025 | 8.19 | 8.27 | 8.11 | 8.25 | 8.25 | 0.61% | 1,455,740 |
| Jul 11, 2025 | 8.12 | 8.24 | 8.06 | 8.20 | 8.20 | -0.49% | 889,166 |
| Jul 10, 2025 | 8.10 | 8.28 | 8.07 | 8.24 | 8.24 | 1.60% | 1,145,020 |
| Jul 9, 2025 | 8.10 | 8.24 | 8.08 | 8.11 | 8.11 | -0.12% | 1,705,856 |
| Jul 8, 2025 | 8.05 | 8.22 | 8.02 | 8.12 | 8.12 | 1.12% | 2,181,588 |
| Jul 7, 2025 | 8.30 | 8.34 | 8.02 | 8.03 | 8.03 | -3.49% | 1,137,799 |
| Jul 3, 2025 | 8.35 | 8.36 | 8.26 | 8.32 | 8.32 | 0.48% | 1,197,659 |
| Jul 2, 2025 | 8.18 | 8.32 | 8.16 | 8.28 | 8.28 | 1.22% | 1,751,092 |
| Jul 1, 2025 | 8.05 | 8.39 | 8.02 | 8.18 | 8.18 | 1.11% | 1,641,121 |
| Jun 30, 2025 | 8.06 | 8.11 | 7.98 | 8.09 | 8.09 | - | 2,266,189 |
| Jun 27, 2025 | 8.02 | 8.30 | 7.99 | 8.09 | 8.09 | 1.25% | 5,382,049 |