Empire State Realty Trust, Inc. (ESRT)
NYSE: ESRT · Real-Time Price · USD
5.27
-0.05 (-0.94%)
At close: Mar 12, 2026, 4:00 PM EDT
5.24
-0.03 (-0.57%)
After-hours: Mar 12, 2026, 7:55 PM EDT
Empire State Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 5.25 | 5.33 | 5.19 | 5.27 | 5.24 | -0.94% | 1,351,135 |
| Mar 11, 2026 | 5.33 | 5.35 | 5.25 | 5.32 | 5.28 | -0.93% | 1,275,611 |
| Mar 10, 2026 | 5.33 | 5.42 | 5.25 | 5.37 | 5.33 | 0.56% | 1,594,189 |
| Mar 9, 2026 | 5.45 | 5.45 | 5.23 | 5.34 | 5.30 | -3.44% | 1,776,410 |
| Mar 6, 2026 | 5.62 | 5.63 | 5.52 | 5.53 | 5.49 | -2.98% | 1,718,333 |
| Mar 5, 2026 | 5.70 | 5.77 | 5.67 | 5.70 | 5.66 | -1.21% | 1,197,307 |
| Mar 4, 2026 | 5.75 | 5.81 | 5.68 | 5.77 | 5.73 | 0.70% | 1,331,099 |
| Mar 3, 2026 | 5.63 | 5.82 | 5.55 | 5.73 | 5.69 | -0.17% | 1,502,777 |
| Mar 2, 2026 | 5.75 | 5.88 | 5.71 | 5.74 | 5.70 | -2.38% | 2,831,255 |
| Feb 27, 2026 | 6.01 | 6.10 | 5.86 | 5.88 | 5.84 | -2.81% | 2,365,092 |
| Feb 26, 2026 | 6.11 | 6.17 | 6.02 | 6.05 | 6.01 | -0.49% | 2,353,007 |
| Feb 25, 2026 | 5.97 | 6.10 | 5.88 | 6.08 | 6.04 | 2.36% | 1,126,402 |
| Feb 24, 2026 | 6.00 | 6.04 | 5.90 | 5.94 | 5.90 | -1.49% | 1,327,615 |
| Feb 23, 2026 | 5.92 | 6.07 | 5.89 | 6.03 | 5.99 | 1.69% | 2,721,938 |
| Feb 20, 2026 | 6.08 | 6.12 | 5.91 | 5.93 | 5.89 | -2.15% | 2,525,003 |
| Feb 19, 2026 | 6.18 | 6.20 | 6.02 | 6.06 | 6.02 | -2.57% | 2,325,450 |
| Feb 18, 2026 | 6.32 | 6.68 | 6.20 | 6.22 | 6.18 | -2.66% | 3,718,424 |
| Feb 17, 2026 | 6.33 | 6.45 | 6.23 | 6.39 | 6.35 | 1.91% | 2,272,751 |
| Feb 13, 2026 | 6.39 | 6.48 | 6.26 | 6.27 | 6.23 | -1.10% | 2,201,575 |
| Feb 12, 2026 | 6.46 | 6.46 | 6.07 | 6.34 | 6.30 | -0.63% | 2,169,126 |
| Feb 11, 2026 | 6.85 | 6.91 | 6.33 | 6.38 | 6.34 | -6.18% | 1,884,850 |
| Feb 10, 2026 | 6.66 | 6.84 | 6.66 | 6.80 | 6.75 | 1.80% | 1,094,014 |
| Feb 9, 2026 | 6.75 | 6.76 | 6.60 | 6.68 | 6.64 | -1.04% | 1,168,805 |
| Feb 6, 2026 | 6.70 | 6.79 | 6.63 | 6.75 | 6.71 | 1.81% | 1,001,380 |
| Feb 5, 2026 | 6.58 | 6.69 | 6.45 | 6.63 | 6.59 | 0.61% | 1,121,818 |
| Feb 4, 2026 | 6.66 | 6.71 | 6.57 | 6.59 | 6.55 | 0.46% | 1,257,633 |
| Feb 3, 2026 | 6.53 | 6.65 | 6.47 | 6.56 | 6.52 | 0.46% | 1,006,511 |
| Feb 2, 2026 | 6.61 | 6.69 | 6.53 | 6.53 | 6.49 | -1.51% | 759,691 |
| Jan 30, 2026 | 6.69 | 6.74 | 6.56 | 6.63 | 6.59 | -1.49% | 1,432,690 |
| Jan 29, 2026 | 6.61 | 6.76 | 6.54 | 6.73 | 6.69 | 3.22% | 1,191,533 |
| Jan 28, 2026 | 6.69 | 6.73 | 6.50 | 6.52 | 6.48 | -2.10% | 1,255,705 |
| Jan 27, 2026 | 6.65 | 6.67 | 6.52 | 6.66 | 6.62 | 0.30% | 1,182,768 |
| Jan 26, 2026 | 6.76 | 6.76 | 6.61 | 6.64 | 6.60 | -0.90% | 1,435,230 |
| Jan 23, 2026 | 6.62 | 6.78 | 6.62 | 6.70 | 6.66 | 0.15% | 1,531,127 |
| Jan 22, 2026 | 6.65 | 6.76 | 6.64 | 6.69 | 6.65 | 1.52% | 1,827,861 |
| Jan 21, 2026 | 6.39 | 6.62 | 6.38 | 6.59 | 6.55 | 3.45% | 2,270,991 |
| Jan 20, 2026 | 6.45 | 6.46 | 6.33 | 6.37 | 6.33 | -3.19% | 1,152,518 |
| Jan 16, 2026 | 6.41 | 6.61 | 6.39 | 6.58 | 6.54 | 2.81% | 2,393,721 |
| Jan 15, 2026 | 6.15 | 6.43 | 6.09 | 6.40 | 6.36 | 3.90% | 3,460,990 |
| Jan 14, 2026 | 6.18 | 6.26 | 6.15 | 6.16 | 6.12 | -0.96% | 1,071,931 |
| Jan 13, 2026 | 6.41 | 6.45 | 6.20 | 6.22 | 6.18 | -2.96% | 1,346,742 |
| Jan 12, 2026 | 6.35 | 6.44 | 6.29 | 6.41 | 6.37 | 0.31% | 2,791,445 |
| Jan 9, 2026 | 6.50 | 6.58 | 6.35 | 6.39 | 6.35 | -2.14% | 1,290,377 |
| Jan 8, 2026 | 6.33 | 6.56 | 6.33 | 6.53 | 6.49 | 2.35% | 793,423 |
| Jan 7, 2026 | 6.59 | 6.62 | 6.35 | 6.38 | 6.34 | -2.74% | 943,326 |
| Jan 6, 2026 | 6.38 | 6.58 | 6.34 | 6.56 | 6.52 | 2.34% | 1,126,605 |
| Jan 5, 2026 | 6.44 | 6.48 | 6.40 | 6.41 | 6.37 | -0.93% | 901,584 |
| Jan 2, 2026 | 6.48 | 6.50 | 6.36 | 6.47 | 6.43 | -0.77% | 1,050,651 |
| Dec 31, 2025 | 6.50 | 6.56 | 6.45 | 6.52 | 6.48 | 0.62% | 1,192,191 |
| Dec 30, 2025 | 6.55 | 6.59 | 6.47 | 6.48 | 6.44 | -1.37% | 1,063,016 |