Empire State Realty Trust, Inc. (ESRT)
NYSE: ESRT · Real-Time Price · USD
7.67
+0.16 (2.13%)
At close: Sep 18, 2025, 4:00 PM EDT
7.67
0.00 (0.00%)
After-hours: Sep 18, 2025, 7:00 PM EDT

Empire State Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20257.567.697.527.69-2.40%522,162
Sep 17, 20257.607.787.507.517.51-2.47%1,455,931
Sep 16, 20257.777.817.647.707.70-1.16%1,805,001
Sep 15, 20257.907.957.747.797.79-1.52%1,470,265
Sep 12, 20257.787.947.757.917.881.02%1,376,169
Sep 11, 20257.727.967.687.837.801.95%1,748,612
Sep 10, 20257.597.727.567.687.650.92%814,987
Sep 9, 20257.767.807.607.617.58-2.19%982,133
Sep 8, 20257.807.887.717.787.75-2.38%1,109,140
Sep 5, 20257.968.077.897.977.931.27%1,412,776
Sep 4, 20257.757.947.757.877.841.29%1,066,062
Sep 3, 20257.517.797.507.777.742.91%1,490,937
Sep 2, 20257.607.627.487.557.52-1.31%1,252,120
Aug 29, 20257.617.717.607.657.620.26%1,461,631
Aug 28, 20257.577.637.497.637.600.39%1,159,020
Aug 27, 20257.477.617.477.607.571.88%1,053,368
Aug 26, 20257.517.567.457.467.43-0.67%1,268,761
Aug 25, 20257.627.697.517.517.48-1.96%778,895
Aug 22, 20257.377.747.277.667.634.93%1,502,633
Aug 21, 20257.257.357.257.307.27-0.41%849,332
Aug 20, 20257.507.507.327.337.30-1.61%889,050
Aug 19, 20257.437.567.427.457.421.36%1,379,068
Aug 18, 20257.437.467.337.357.32-1.08%634,009
Aug 15, 20257.427.467.367.437.400.41%937,676
Aug 14, 20257.437.457.307.407.37-1.73%902,401
Aug 13, 20257.427.587.397.537.502.17%1,399,519
Aug 12, 20257.297.397.237.377.342.22%1,575,224
Aug 11, 20257.187.327.157.217.180.42%1,066,065
Aug 8, 20257.397.397.187.187.15-2.71%1,359,594
Aug 7, 20257.567.637.357.387.35-1.86%1,782,360
Aug 6, 20257.257.527.237.527.493.72%3,484,209
Aug 5, 20257.267.297.127.257.220.42%1,550,687
Aug 4, 20257.177.297.167.227.190.98%1,305,469
Aug 1, 20257.227.297.107.157.12-1.24%1,689,183
Jul 31, 20257.257.377.247.247.21-1.09%1,444,412
Jul 30, 20257.457.507.257.327.29-1.61%2,517,124
Jul 29, 20257.457.527.447.447.410.68%1,207,747
Jul 28, 20257.467.477.347.397.36-0.67%1,380,889
Jul 25, 20257.467.507.287.447.410.81%1,781,593
Jul 24, 20257.727.837.337.387.35-7.05%3,918,537
Jul 23, 20257.807.947.707.947.902.19%1,741,784
Jul 22, 20257.587.837.587.777.742.10%1,157,219
Jul 21, 20257.657.757.607.617.58-0.13%1,279,456
Jul 18, 20257.657.677.577.627.59-1,990,483
Jul 17, 20257.877.927.607.627.59-3.18%3,457,855
Jul 16, 20257.988.087.797.877.84-1.25%3,225,050
Jul 15, 20258.268.267.897.977.93-3.39%3,061,957
Jul 14, 20258.198.278.118.258.210.61%1,455,740
Jul 11, 20258.128.248.068.208.16-0.49%889,166
Jul 10, 20258.108.288.078.248.201.60%1,145,020