Empire State Realty Trust, Inc. (ESRT)
NYSE: ESRT · Real-Time Price · USD
7.69
+0.05 (0.65%)
May 20, 2025, 9:30 AM - Market open
Empire State Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 7.67 | 7.75 | 7.61 | 7.64 | 7.64 | -2.18% | 825,692 |
| May 16, 2025 | 7.97 | 8.02 | 7.75 | 7.81 | 7.81 | -2.01% | 1,156,948 |
| May 15, 2025 | 7.89 | 8.03 | 7.85 | 7.97 | 7.97 | 0.89% | 1,602,024 |
| May 14, 2025 | 7.78 | 7.94 | 7.67 | 7.90 | 7.90 | 1.02% | 1,898,627 |
| May 13, 2025 | 7.79 | 7.97 | 7.63 | 7.82 | 7.82 | 0.77% | 3,475,041 |
| May 12, 2025 | 7.54 | 7.79 | 7.50 | 7.76 | 7.76 | 6.01% | 1,166,652 |
| May 9, 2025 | 7.39 | 7.39 | 7.31 | 7.32 | 7.32 | -0.68% | 812,429 |
| May 8, 2025 | 7.38 | 7.45 | 7.31 | 7.37 | 7.37 | 0.14% | 747,924 |
| May 7, 2025 | 7.38 | 7.41 | 7.25 | 7.36 | 7.36 | 0.27% | 1,243,521 |
| May 6, 2025 | 7.35 | 7.43 | 7.27 | 7.34 | 7.34 | -0.94% | 969,591 |
| May 5, 2025 | 7.31 | 7.47 | 7.31 | 7.41 | 7.41 | 0.27% | 1,153,107 |
| May 2, 2025 | 7.28 | 7.41 | 7.22 | 7.39 | 7.39 | 2.64% | 1,131,758 |
| May 1, 2025 | 7.13 | 7.24 | 7.03 | 7.20 | 7.20 | 1.12% | 1,760,208 |
| Apr 30, 2025 | 6.92 | 7.17 | 6.76 | 7.12 | 7.12 | 2.30% | 2,533,568 |
| Apr 29, 2025 | 7.16 | 7.24 | 6.93 | 6.96 | 6.96 | -3.60% | 4,499,847 |
| Apr 28, 2025 | 7.12 | 7.22 | 7.06 | 7.22 | 7.22 | 1.12% | 1,113,980 |
| Apr 25, 2025 | 7.06 | 7.15 | 7.02 | 7.14 | 7.14 | 0.56% | 768,408 |
| Apr 24, 2025 | 7.12 | 7.16 | 7.04 | 7.10 | 7.10 | -0.42% | 1,246,522 |
| Apr 23, 2025 | 7.30 | 7.41 | 7.11 | 7.13 | 7.13 | - | 801,832 |
| Apr 22, 2025 | 7.13 | 7.21 | 7.02 | 7.13 | 7.13 | 1.42% | 1,195,035 |
| Apr 21, 2025 | 7.00 | 7.06 | 6.95 | 7.03 | 7.03 | -1.13% | 1,226,980 |
| Apr 17, 2025 | 7.11 | 7.23 | 7.04 | 7.11 | 7.11 | 0.85% | 1,421,289 |
| Apr 16, 2025 | 7.03 | 7.11 | 6.99 | 7.05 | 7.05 | 0.57% | 986,097 |
| Apr 15, 2025 | 7.11 | 7.22 | 7.00 | 7.01 | 7.01 | -1.82% | 2,205,897 |
| Apr 14, 2025 | 7.13 | 7.17 | 7.00 | 7.14 | 7.14 | 1.42% | 1,207,786 |
| Apr 11, 2025 | 6.83 | 7.09 | 6.75 | 7.04 | 7.04 | 2.62% | 1,372,281 |
| Apr 10, 2025 | 7.02 | 7.08 | 6.66 | 6.86 | 6.86 | -5.12% | 2,121,318 |
| Apr 9, 2025 | 6.71 | 7.31 | 6.56 | 7.23 | 7.23 | 6.48% | 1,630,580 |
| Apr 8, 2025 | 7.30 | 7.31 | 6.70 | 6.79 | 6.79 | -3.55% | 1,943,866 |
| Apr 7, 2025 | 6.95 | 7.33 | 6.72 | 7.04 | 7.04 | -2.36% | 1,790,915 |
| Apr 4, 2025 | 7.22 | 7.36 | 6.95 | 7.21 | 7.21 | -3.09% | 3,005,295 |
| Apr 3, 2025 | 7.67 | 7.77 | 7.20 | 7.44 | 7.44 | -5.22% | 2,555,090 |
| Apr 2, 2025 | 7.76 | 7.91 | 7.74 | 7.85 | 7.85 | 0.64% | 1,228,621 |
| Apr 1, 2025 | 7.81 | 7.88 | 7.68 | 7.80 | 7.80 | -0.26% | 1,059,197 |
| Mar 31, 2025 | 7.75 | 7.92 | 7.75 | 7.82 | 7.82 | -0.13% | 1,033,505 |
| Mar 28, 2025 | 7.94 | 7.96 | 7.77 | 7.83 | 7.83 | -1.51% | 668,320 |
| Mar 27, 2025 | 8.05 | 8.12 | 7.92 | 7.95 | 7.95 | -1.24% | 998,569 |
| Mar 26, 2025 | 7.90 | 8.09 | 7.90 | 8.05 | 8.05 | 1.26% | 877,019 |
| Mar 25, 2025 | 8.29 | 8.29 | 7.94 | 7.95 | 7.95 | -0.50% | 1,367,254 |
| Mar 24, 2025 | 8.04 | 8.10 | 7.96 | 7.99 | 7.99 | 0.25% | 903,880 |
| Mar 21, 2025 | 8.10 | 8.13 | 7.91 | 7.97 | 7.97 | -2.80% | 2,066,175 |
| Mar 20, 2025 | 8.04 | 8.21 | 8.04 | 8.20 | 8.20 | 1.49% | 1,915,330 |
| Mar 19, 2025 | 8.15 | 8.18 | 8.01 | 8.08 | 8.08 | -1.10% | 1,383,044 |
| Mar 18, 2025 | 8.16 | 8.20 | 8.04 | 8.17 | 8.17 | -0.49% | 1,162,889 |
| Mar 17, 2025 | 8.00 | 8.25 | 8.00 | 8.21 | 8.21 | 2.37% | 883,221 |
| Mar 14, 2025 | 8.06 | 8.07 | 7.95 | 8.02 | 8.02 | 0.25% | 1,292,519 |
| Mar 13, 2025 | 8.27 | 8.35 | 7.88 | 8.00 | 7.97 | -3.15% | 934,062 |
| Mar 12, 2025 | 8.23 | 8.40 | 8.23 | 8.26 | 8.22 | 0.36% | 1,772,578 |
| Mar 11, 2025 | 8.33 | 8.33 | 8.09 | 8.23 | 8.19 | -0.60% | 905,740 |
| Mar 10, 2025 | 8.41 | 8.58 | 8.19 | 8.28 | 8.24 | -3.04% | 1,106,544 |