Empire State Realty Trust, Inc. (ESRT)
NYSE: ESRT · Real-Time Price · USD
6.56
+0.15 (2.34%)
Jan 6, 2026, 4:00 PM EST - Market closed
Empire State Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 6.38 | 6.58 | 6.34 | 6.56 | 6.56 | 2.34% | 1,085,603 |
| Jan 5, 2026 | 6.44 | 6.48 | 6.40 | 6.41 | 6.41 | -0.93% | 900,759 |
| Jan 2, 2026 | 6.48 | 6.50 | 6.36 | 6.47 | 6.47 | -0.77% | 1,046,589 |
| Dec 31, 2025 | 6.50 | 6.56 | 6.45 | 6.52 | 6.52 | 0.62% | 1,191,786 |
| Dec 30, 2025 | 6.55 | 6.59 | 6.47 | 6.48 | 6.48 | -1.37% | 1,063,016 |
| Dec 29, 2025 | 6.48 | 6.62 | 6.44 | 6.57 | 6.57 | 1.70% | 2,216,448 |
| Dec 26, 2025 | 6.51 | 6.53 | 6.37 | 6.46 | 6.46 | -0.77% | 1,497,134 |
| Dec 24, 2025 | 6.50 | 6.54 | 6.47 | 6.51 | 6.51 | 0.46% | 466,800 |
| Dec 23, 2025 | 6.52 | 6.56 | 6.47 | 6.48 | 6.48 | -1.07% | 1,144,580 |
| Dec 22, 2025 | 6.59 | 6.62 | 6.51 | 6.55 | 6.55 | -0.46% | 1,785,177 |
| Dec 19, 2025 | 6.68 | 6.69 | 6.56 | 6.58 | 6.58 | -2.08% | 1,920,613 |
| Dec 18, 2025 | 6.85 | 6.87 | 6.72 | 6.72 | 6.72 | -0.74% | 926,343 |
| Dec 17, 2025 | 6.98 | 7.05 | 6.76 | 6.77 | 6.77 | -3.01% | 1,385,030 |
| Dec 16, 2025 | 7.06 | 7.06 | 6.91 | 6.98 | 6.98 | -0.71% | 1,266,911 |
| Dec 15, 2025 | 6.99 | 7.05 | 6.92 | 7.03 | 7.03 | 1.30% | 1,062,517 |
| Dec 12, 2025 | 6.94 | 6.98 | 6.90 | 6.94 | 6.91 | 0.43% | 1,221,771 |
| Dec 11, 2025 | 6.97 | 7.09 | 6.88 | 6.91 | 6.88 | -0.72% | 1,234,921 |
| Dec 10, 2025 | 6.88 | 7.03 | 6.82 | 6.96 | 6.92 | 1.61% | 1,251,803 |
| Dec 9, 2025 | 6.76 | 7.01 | 6.76 | 6.85 | 6.82 | 0.15% | 1,450,695 |
| Dec 8, 2025 | 6.80 | 6.87 | 6.74 | 6.84 | 6.81 | 1.33% | 1,330,374 |
| Dec 5, 2025 | 6.84 | 6.91 | 6.68 | 6.75 | 6.72 | -1.75% | 1,440,700 |
| Dec 4, 2025 | 7.05 | 7.05 | 6.86 | 6.87 | 6.84 | -2.28% | 1,074,211 |
| Dec 3, 2025 | 6.95 | 7.08 | 6.92 | 7.03 | 6.99 | 1.74% | 1,282,534 |
| Dec 2, 2025 | 7.09 | 7.13 | 6.90 | 6.91 | 6.88 | -1.99% | 1,083,221 |
| Dec 1, 2025 | 6.90 | 7.12 | 6.87 | 7.05 | 7.01 | 0.28% | 1,208,063 |
| Nov 28, 2025 | 6.99 | 7.05 | 6.96 | 7.03 | 6.99 | 0.43% | 499,284 |
| Nov 26, 2025 | 6.91 | 7.02 | 6.91 | 7.00 | 6.96 | 1.01% | 967,090 |
| Nov 25, 2025 | 6.77 | 7.02 | 6.77 | 6.93 | 6.90 | 2.21% | 1,574,400 |
| Nov 24, 2025 | 6.68 | 6.79 | 6.65 | 6.78 | 6.75 | 1.80% | 1,434,554 |
| Nov 21, 2025 | 6.61 | 6.71 | 6.55 | 6.66 | 6.63 | 1.37% | 1,384,226 |
| Nov 20, 2025 | 6.80 | 6.92 | 6.56 | 6.57 | 6.54 | -2.81% | 1,239,014 |
| Nov 19, 2025 | 6.88 | 6.92 | 6.75 | 6.76 | 6.73 | -1.89% | 1,025,921 |
| Nov 18, 2025 | 6.79 | 6.90 | 6.73 | 6.89 | 6.86 | 1.17% | 1,053,078 |
| Nov 17, 2025 | 7.17 | 7.17 | 6.76 | 6.81 | 6.78 | -4.89% | 1,109,415 |
| Nov 14, 2025 | 7.21 | 7.22 | 7.07 | 7.16 | 7.12 | -0.69% | 803,483 |
| Nov 13, 2025 | 7.21 | 7.32 | 7.12 | 7.21 | 7.17 | -0.14% | 1,512,143 |
| Nov 12, 2025 | 7.46 | 7.48 | 7.22 | 7.22 | 7.18 | -3.22% | 1,794,852 |
| Nov 11, 2025 | 7.36 | 7.48 | 7.34 | 7.46 | 7.42 | 1.91% | 1,561,776 |
| Nov 10, 2025 | 7.49 | 7.54 | 7.26 | 7.32 | 7.28 | -1.74% | 1,091,110 |
| Nov 7, 2025 | 7.31 | 7.46 | 7.31 | 7.45 | 7.41 | 2.19% | 1,651,572 |
| Nov 6, 2025 | 7.30 | 7.36 | 7.13 | 7.29 | 7.25 | - | 2,589,487 |
| Nov 5, 2025 | 7.35 | 7.38 | 7.17 | 7.29 | 7.25 | -0.27% | 2,182,715 |
| Nov 4, 2025 | 7.33 | 7.46 | 7.24 | 7.31 | 7.27 | -0.95% | 2,268,176 |
| Nov 3, 2025 | 7.37 | 7.42 | 7.19 | 7.38 | 7.34 | -0.14% | 1,607,809 |
| Oct 31, 2025 | 7.15 | 7.46 | 7.10 | 7.39 | 7.35 | 3.21% | 2,542,756 |
| Oct 30, 2025 | 7.55 | 7.59 | 7.10 | 7.16 | 7.12 | -6.04% | 3,779,863 |
| Oct 29, 2025 | 7.78 | 7.80 | 7.47 | 7.62 | 7.58 | -2.18% | 2,668,110 |
| Oct 28, 2025 | 7.95 | 7.97 | 7.77 | 7.79 | 7.75 | -2.14% | 2,349,008 |
| Oct 27, 2025 | 7.96 | 7.98 | 7.85 | 7.96 | 7.92 | -0.13% | 1,695,480 |
| Oct 24, 2025 | 7.80 | 8.04 | 7.73 | 7.97 | 7.93 | 2.05% | 1,762,425 |