Empire State Realty Trust, Inc. (ESRT)
NYSE: ESRT · Real-Time Price · USD
7.39
+0.23 (3.21%)
At close: Oct 31, 2025, 4:00 PM EDT
7.50
+0.11 (1.49%)
After-hours: Oct 31, 2025, 7:53 PM EDT
Empire State Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 7.15 | 7.46 | 7.10 | 7.39 | 7.39 | 3.21% | 2,542,756 |
| Oct 30, 2025 | 7.55 | 7.59 | 7.10 | 7.16 | 7.16 | -6.04% | 3,779,863 |
| Oct 29, 2025 | 7.78 | 7.80 | 7.47 | 7.62 | 7.62 | -2.18% | 2,668,110 |
| Oct 28, 2025 | 7.95 | 7.97 | 7.77 | 7.79 | 7.79 | -2.14% | 2,349,008 |
| Oct 27, 2025 | 7.96 | 7.98 | 7.85 | 7.96 | 7.96 | -0.13% | 1,695,480 |
| Oct 24, 2025 | 7.80 | 8.04 | 7.73 | 7.97 | 7.97 | 2.05% | 1,762,425 |
| Oct 23, 2025 | 7.81 | 7.81 | 7.68 | 7.81 | 7.81 | 0.64% | 1,478,972 |
| Oct 22, 2025 | 7.69 | 7.77 | 7.60 | 7.76 | 7.76 | 1.04% | 2,161,707 |
| Oct 21, 2025 | 7.27 | 7.70 | 7.27 | 7.68 | 7.68 | 5.93% | 3,427,205 |
| Oct 20, 2025 | 7.29 | 7.36 | 7.10 | 7.25 | 7.25 | -0.28% | 1,524,350 |
| Oct 17, 2025 | 7.13 | 7.32 | 7.13 | 7.27 | 7.27 | 1.54% | 1,550,369 |
| Oct 16, 2025 | 7.38 | 7.41 | 7.16 | 7.16 | 7.16 | -3.24% | 1,657,081 |
| Oct 15, 2025 | 7.23 | 7.46 | 7.19 | 7.40 | 7.40 | 2.07% | 2,417,818 |
| Oct 14, 2025 | 7.18 | 7.31 | 7.17 | 7.25 | 7.25 | 0.42% | 1,318,645 |
| Oct 13, 2025 | 7.21 | 7.25 | 7.12 | 7.22 | 7.22 | 0.70% | 1,080,441 |
| Oct 10, 2025 | 7.42 | 7.44 | 7.16 | 7.17 | 7.17 | -2.85% | 1,241,459 |
| Oct 9, 2025 | 7.53 | 7.53 | 7.32 | 7.38 | 7.38 | -1.60% | 1,212,653 |
| Oct 8, 2025 | 7.76 | 7.79 | 7.44 | 7.50 | 7.50 | -3.35% | 2,339,996 |
| Oct 7, 2025 | 7.78 | 7.88 | 7.73 | 7.76 | 7.76 | -0.26% | 2,195,804 |
| Oct 6, 2025 | 7.79 | 7.81 | 7.72 | 7.78 | 7.78 | 0.13% | 1,294,443 |
| Oct 3, 2025 | 7.79 | 7.87 | 7.75 | 7.77 | 7.77 | 0.26% | 890,068 |
| Oct 2, 2025 | 7.74 | 7.79 | 7.66 | 7.75 | 7.75 | 0.65% | 1,851,098 |
| Oct 1, 2025 | 7.63 | 7.76 | 7.63 | 7.70 | 7.70 | 0.52% | 1,453,257 |
| Sep 30, 2025 | 7.64 | 7.69 | 7.61 | 7.66 | 7.66 | 0.13% | 1,842,613 |
| Sep 29, 2025 | 7.67 | 7.69 | 7.60 | 7.65 | 7.65 | - | 1,427,908 |
| Sep 26, 2025 | 7.64 | 7.77 | 7.57 | 7.65 | 7.65 | 0.79% | 1,995,254 |
| Sep 25, 2025 | 7.64 | 7.71 | 7.55 | 7.59 | 7.59 | -0.91% | 1,890,307 |
| Sep 24, 2025 | 7.55 | 7.72 | 7.48 | 7.66 | 7.66 | 1.46% | 2,406,667 |
| Sep 23, 2025 | 7.45 | 7.61 | 7.45 | 7.55 | 7.55 | 1.21% | 1,827,797 |
| Sep 22, 2025 | 7.40 | 7.50 | 7.33 | 7.46 | 7.46 | 0.40% | 1,006,604 |
| Sep 19, 2025 | 7.67 | 7.67 | 7.37 | 7.43 | 7.43 | -3.13% | 2,317,865 |
| Sep 18, 2025 | 7.56 | 7.71 | 7.52 | 7.67 | 7.67 | 2.13% | 955,232 |
| Sep 17, 2025 | 7.60 | 7.78 | 7.50 | 7.51 | 7.51 | -2.47% | 1,455,931 |
| Sep 16, 2025 | 7.77 | 7.81 | 7.64 | 7.70 | 7.70 | -1.16% | 1,805,001 |
| Sep 15, 2025 | 7.90 | 7.95 | 7.74 | 7.79 | 7.79 | -1.52% | 1,470,265 |
| Sep 12, 2025 | 7.78 | 7.94 | 7.75 | 7.91 | 7.88 | 1.02% | 1,376,169 |
| Sep 11, 2025 | 7.72 | 7.96 | 7.68 | 7.83 | 7.80 | 1.95% | 1,748,612 |
| Sep 10, 2025 | 7.59 | 7.72 | 7.56 | 7.68 | 7.65 | 0.92% | 814,987 |
| Sep 9, 2025 | 7.76 | 7.80 | 7.60 | 7.61 | 7.58 | -2.19% | 982,133 |
| Sep 8, 2025 | 7.80 | 7.88 | 7.71 | 7.78 | 7.75 | -2.38% | 1,109,140 |
| Sep 5, 2025 | 7.96 | 8.07 | 7.89 | 7.97 | 7.93 | 1.27% | 1,412,776 |
| Sep 4, 2025 | 7.75 | 7.94 | 7.75 | 7.87 | 7.84 | 1.29% | 1,066,062 |
| Sep 3, 2025 | 7.51 | 7.79 | 7.50 | 7.77 | 7.74 | 2.91% | 1,490,937 |
| Sep 2, 2025 | 7.60 | 7.62 | 7.48 | 7.55 | 7.52 | -1.31% | 1,252,120 |
| Aug 29, 2025 | 7.61 | 7.71 | 7.60 | 7.65 | 7.62 | 0.26% | 1,461,631 |
| Aug 28, 2025 | 7.57 | 7.63 | 7.49 | 7.63 | 7.60 | 0.39% | 1,159,020 |
| Aug 27, 2025 | 7.47 | 7.61 | 7.47 | 7.60 | 7.57 | 1.88% | 1,053,368 |
| Aug 26, 2025 | 7.51 | 7.56 | 7.45 | 7.46 | 7.43 | -0.67% | 1,268,761 |
| Aug 25, 2025 | 7.62 | 7.69 | 7.51 | 7.51 | 7.48 | -1.96% | 778,895 |
| Aug 22, 2025 | 7.37 | 7.74 | 7.27 | 7.66 | 7.63 | 4.93% | 1,502,633 |