Empire State Realty Trust, Inc. (ESRT)
NYSE: ESRT · Real-Time Price · USD
6.52
-0.14 (-2.10%)
At close: Jan 28, 2026, 4:00 PM EST
6.52
0.00 (0.00%)
After-hours: Jan 28, 2026, 7:00 PM EST
Empire State Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 6.69 | 6.73 | 6.50 | 6.52 | 6.52 | -2.10% | 1,255,694 |
| Jan 27, 2026 | 6.65 | 6.67 | 6.52 | 6.66 | 6.66 | 0.30% | 1,159,992 |
| Jan 26, 2026 | 6.76 | 6.76 | 6.61 | 6.64 | 6.64 | -0.90% | 1,435,230 |
| Jan 23, 2026 | 6.62 | 6.78 | 6.62 | 6.70 | 6.70 | 0.15% | 1,530,478 |
| Jan 22, 2026 | 6.65 | 6.76 | 6.64 | 6.69 | 6.69 | 1.52% | 1,815,226 |
| Jan 21, 2026 | 6.39 | 6.62 | 6.38 | 6.59 | 6.59 | 3.45% | 2,270,899 |
| Jan 20, 2026 | 6.45 | 6.46 | 6.33 | 6.37 | 6.37 | -3.19% | 1,152,292 |
| Jan 16, 2026 | 6.41 | 6.61 | 6.39 | 6.58 | 6.58 | 2.81% | 2,393,721 |
| Jan 15, 2026 | 6.15 | 6.43 | 6.09 | 6.40 | 6.40 | 3.90% | 3,193,321 |
| Jan 14, 2026 | 6.18 | 6.26 | 6.15 | 6.16 | 6.16 | -0.96% | 1,071,244 |
| Jan 13, 2026 | 6.41 | 6.45 | 6.20 | 6.22 | 6.22 | -2.96% | 1,346,740 |
| Jan 12, 2026 | 6.35 | 6.44 | 6.29 | 6.41 | 6.41 | 0.31% | 2,791,340 |
| Jan 9, 2026 | 6.50 | 6.58 | 6.35 | 6.39 | 6.39 | -2.14% | 1,290,311 |
| Jan 8, 2026 | 6.33 | 6.56 | 6.33 | 6.53 | 6.53 | 2.35% | 793,423 |
| Jan 7, 2026 | 6.59 | 6.62 | 6.35 | 6.38 | 6.38 | -2.74% | 942,593 |
| Jan 6, 2026 | 6.38 | 6.58 | 6.34 | 6.56 | 6.56 | 2.34% | 1,085,603 |
| Jan 5, 2026 | 6.44 | 6.48 | 6.40 | 6.41 | 6.41 | -0.93% | 900,759 |
| Jan 2, 2026 | 6.48 | 6.50 | 6.36 | 6.47 | 6.47 | -0.77% | 1,046,589 |
| Dec 31, 2025 | 6.50 | 6.56 | 6.45 | 6.52 | 6.52 | 0.62% | 1,191,786 |
| Dec 30, 2025 | 6.55 | 6.59 | 6.47 | 6.48 | 6.48 | -1.37% | 1,063,016 |
| Dec 29, 2025 | 6.48 | 6.62 | 6.44 | 6.57 | 6.57 | 1.70% | 2,216,448 |
| Dec 26, 2025 | 6.51 | 6.53 | 6.37 | 6.46 | 6.46 | -0.77% | 1,497,134 |
| Dec 24, 2025 | 6.50 | 6.54 | 6.47 | 6.51 | 6.51 | 0.46% | 466,800 |
| Dec 23, 2025 | 6.52 | 6.56 | 6.47 | 6.48 | 6.48 | -1.07% | 1,144,580 |
| Dec 22, 2025 | 6.59 | 6.62 | 6.51 | 6.55 | 6.55 | -0.46% | 1,785,177 |
| Dec 19, 2025 | 6.68 | 6.69 | 6.56 | 6.58 | 6.58 | -2.08% | 1,920,613 |
| Dec 18, 2025 | 6.85 | 6.87 | 6.72 | 6.72 | 6.72 | -0.74% | 926,343 |
| Dec 17, 2025 | 6.98 | 7.05 | 6.76 | 6.77 | 6.77 | -3.01% | 1,385,030 |
| Dec 16, 2025 | 7.06 | 7.06 | 6.91 | 6.98 | 6.98 | -0.71% | 1,266,911 |
| Dec 15, 2025 | 6.99 | 7.05 | 6.92 | 7.03 | 7.03 | 1.30% | 1,062,517 |
| Dec 12, 2025 | 6.94 | 6.98 | 6.90 | 6.94 | 6.91 | 0.43% | 1,221,771 |
| Dec 11, 2025 | 6.97 | 7.09 | 6.88 | 6.91 | 6.88 | -0.72% | 1,234,921 |
| Dec 10, 2025 | 6.88 | 7.03 | 6.82 | 6.96 | 6.92 | 1.61% | 1,251,803 |
| Dec 9, 2025 | 6.76 | 7.01 | 6.76 | 6.85 | 6.82 | 0.15% | 1,450,695 |
| Dec 8, 2025 | 6.80 | 6.87 | 6.74 | 6.84 | 6.81 | 1.33% | 1,330,374 |
| Dec 5, 2025 | 6.84 | 6.91 | 6.68 | 6.75 | 6.72 | -1.75% | 1,440,700 |
| Dec 4, 2025 | 7.05 | 7.05 | 6.86 | 6.87 | 6.84 | -2.28% | 1,074,211 |
| Dec 3, 2025 | 6.95 | 7.08 | 6.92 | 7.03 | 6.99 | 1.74% | 1,282,534 |
| Dec 2, 2025 | 7.09 | 7.13 | 6.90 | 6.91 | 6.88 | -1.99% | 1,083,221 |
| Dec 1, 2025 | 6.90 | 7.12 | 6.87 | 7.05 | 7.01 | 0.28% | 1,208,063 |
| Nov 28, 2025 | 6.99 | 7.05 | 6.96 | 7.03 | 6.99 | 0.43% | 499,284 |
| Nov 26, 2025 | 6.91 | 7.02 | 6.91 | 7.00 | 6.96 | 1.01% | 967,090 |
| Nov 25, 2025 | 6.77 | 7.02 | 6.77 | 6.93 | 6.90 | 2.21% | 1,574,400 |
| Nov 24, 2025 | 6.68 | 6.79 | 6.65 | 6.78 | 6.75 | 1.80% | 1,434,554 |
| Nov 21, 2025 | 6.61 | 6.71 | 6.55 | 6.66 | 6.63 | 1.37% | 1,384,226 |
| Nov 20, 2025 | 6.80 | 6.92 | 6.56 | 6.57 | 6.54 | -2.81% | 1,239,014 |
| Nov 19, 2025 | 6.88 | 6.92 | 6.75 | 6.76 | 6.73 | -1.89% | 1,025,921 |
| Nov 18, 2025 | 6.79 | 6.90 | 6.73 | 6.89 | 6.86 | 1.17% | 1,053,078 |
| Nov 17, 2025 | 7.17 | 7.17 | 6.76 | 6.81 | 6.78 | -4.89% | 1,109,415 |
| Nov 14, 2025 | 7.21 | 7.22 | 7.07 | 7.16 | 7.12 | -0.69% | 803,483 |