Empire State Realty Trust, Inc. (ESRT)
NYSE: ESRT · Real-Time Price · USD
7.26
+0.04 (0.55%)
Oct 14, 2025, 1:28 PM EDT - Market open
Empire State Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 7.25 | 7.35 | 7.25 | 7.30 | 7.27 | -0.41% | 849,332 |
| Aug 20, 2025 | 7.50 | 7.50 | 7.32 | 7.33 | 7.30 | -1.61% | 889,050 |
| Aug 19, 2025 | 7.43 | 7.56 | 7.42 | 7.45 | 7.42 | 1.36% | 1,379,068 |
| Aug 18, 2025 | 7.43 | 7.46 | 7.33 | 7.35 | 7.32 | -1.08% | 634,009 |
| Aug 15, 2025 | 7.42 | 7.46 | 7.36 | 7.43 | 7.40 | 0.41% | 937,676 |
| Aug 14, 2025 | 7.43 | 7.45 | 7.30 | 7.40 | 7.37 | -1.73% | 902,401 |
| Aug 13, 2025 | 7.42 | 7.58 | 7.39 | 7.53 | 7.50 | 2.17% | 1,399,519 |
| Aug 12, 2025 | 7.29 | 7.39 | 7.23 | 7.37 | 7.34 | 2.22% | 1,575,224 |
| Aug 11, 2025 | 7.18 | 7.32 | 7.15 | 7.21 | 7.18 | 0.42% | 1,066,065 |
| Aug 8, 2025 | 7.39 | 7.39 | 7.18 | 7.18 | 7.15 | -2.71% | 1,359,594 |
| Aug 7, 2025 | 7.56 | 7.63 | 7.35 | 7.38 | 7.35 | -1.86% | 1,782,360 |
| Aug 6, 2025 | 7.25 | 7.52 | 7.23 | 7.52 | 7.49 | 3.72% | 3,484,209 |
| Aug 5, 2025 | 7.26 | 7.29 | 7.12 | 7.25 | 7.22 | 0.42% | 1,550,687 |
| Aug 4, 2025 | 7.17 | 7.29 | 7.16 | 7.22 | 7.19 | 0.98% | 1,305,469 |