Empire State Realty Trust, Inc. (ESRT)
NYSE: ESRT · Real-Time Price · USD
5.36
+0.02 (0.37%)
Apr 15, 2026, 12:20 PM EDT - Market open
Empire State Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 5.29 | 5.36 | 5.25 | 5.35 | - | 0.19% | 263,454 |
| Apr 14, 2026 | 5.26 | 5.34 | 5.22 | 5.34 | 5.34 | 1.14% | 1,112,379 |
| Apr 13, 2026 | 5.17 | 5.28 | 5.10 | 5.28 | 5.28 | 1.54% | 1,171,448 |
| Apr 10, 2026 | 5.20 | 5.30 | 5.17 | 5.20 | 5.20 | 0.58% | 1,051,148 |
| Apr 9, 2026 | 5.12 | 5.20 | 5.04 | 5.17 | 5.17 | -0.19% | 1,406,807 |
| Apr 8, 2026 | 5.21 | 5.26 | 5.17 | 5.18 | 5.18 | 1.37% | 2,321,350 |
| Apr 7, 2026 | 5.04 | 5.12 | 5.02 | 5.11 | 5.11 | 1.19% | 1,761,254 |
| Apr 6, 2026 | 5.18 | 5.18 | 5.02 | 5.05 | 5.05 | -2.13% | 1,731,320 |
| Apr 2, 2026 | 4.97 | 5.18 | 4.95 | 5.16 | 5.16 | 3.41% | 2,006,846 |
| Apr 1, 2026 | 5.18 | 5.23 | 4.99 | 4.99 | 4.99 | -4.04% | 1,179,302 |
| Mar 31, 2026 | 5.18 | 5.25 | 5.09 | 5.20 | 5.20 | 1.96% | 2,319,993 |
| Mar 30, 2026 | 5.01 | 5.10 | 4.93 | 5.10 | 5.10 | 2.82% | 2,370,565 |
| Mar 27, 2026 | 4.94 | 4.98 | 4.87 | 4.96 | 4.96 | - | 2,163,715 |
| Mar 26, 2026 | 4.98 | 5.08 | 4.95 | 4.96 | 4.96 | -1.00% | 1,257,749 |
| Mar 25, 2026 | 5.16 | 5.17 | 4.98 | 5.01 | 5.01 | -1.38% | 1,620,407 |
| Mar 24, 2026 | 5.09 | 5.18 | 5.05 | 5.08 | 5.08 | -1.74% | 1,186,360 |
| Mar 23, 2026 | 5.19 | 5.28 | 5.10 | 5.17 | 5.17 | 1.77% | 1,172,330 |
| Mar 20, 2026 | 5.17 | 5.17 | 5.05 | 5.08 | 5.08 | -1.55% | 2,169,812 |
| Mar 19, 2026 | 5.10 | 5.21 | 5.08 | 5.16 | 5.16 | 0.78% | 1,297,549 |
| Mar 18, 2026 | 5.18 | 5.20 | 5.11 | 5.12 | 5.12 | -1.35% | 1,226,450 |
| Mar 17, 2026 | 5.22 | 5.29 | 5.17 | 5.19 | 5.19 | 0.58% | 1,417,661 |
| Mar 16, 2026 | 5.26 | 5.30 | 5.15 | 5.16 | 5.16 | -0.39% | 1,224,197 |
| Mar 13, 2026 | 5.30 | 5.37 | 5.14 | 5.18 | 5.18 | -1.71% | 2,400,176 |
| 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 |