Empire State Realty Trust, Inc. (ESRT)
NYSE: ESRT · Real-Time Price · USD
4.030
0.00 (0.00%)
At close: Sep 30, 2026, 4:00 PM EDT
3.970
-0.060 (-1.49%)
Pre-market: Oct 1, 2026, 5:56 AM EDT
Empire State Realty Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.04 | 4.08 | 4.01 | 4.03 | 4.03 | - | 4,000,445 |
| Sep 29, 2026 | 4.05 | 4.11 | 4.00 | 4.03 | 4.03 | -0.74% | 3,989,890 |
| Sep 28, 2026 | 4.11 | 4.12 | 4.04 | 4.06 | 4.06 | -1.22% | 3,550,807 |
| Sep 25, 2026 | 4.14 | 4.16 | 4.08 | 4.11 | 4.11 | -1.20% | 3,264,162 |
| Sep 24, 2026 | 4.13 | 4.19 | 4.05 | 4.16 | 4.16 | 0.73% | 3,140,642 |
| Sep 23, 2026 | 4.08 | 4.15 | 4.04 | 4.13 | 4.13 | 0.73% | 4,136,870 |
| Sep 22, 2026 | 4.16 | 4.19 | 4.07 | 4.10 | 4.10 | -0.97% | 4,850,911 |
| Sep 21, 2026 | 3.96 | 4.19 | 3.95 | 4.14 | 4.14 | 5.34% | 7,545,421 |
| Sep 18, 2026 | 4.11 | 4.12 | 3.93 | 3.93 | 3.93 | -5.53% | 13,482,366 |
| Sep 17, 2026 | 4.12 | 4.21 | 4.07 | 4.16 | 4.16 | 1.71% | 4,398,614 |
| Sep 16, 2026 | 4.24 | 4.30 | 4.04 | 4.09 | 4.09 | -3.31% | 5,950,003 |
| Sep 15, 2026 | 4.25 | 4.30 | 4.23 | 4.23 | 4.23 | -0.59% | 4,792,272 |
| Sep 14, 2026 | 4.27 | 4.35 | 4.23 | 4.29 | 4.26 | 0.23% | 4,321,364 |
| Sep 11, 2026 | 4.28 | 4.31 | 4.23 | 4.28 | 4.25 | 0.94% | 3,713,253 |
| Sep 10, 2026 | 4.26 | 4.29 | 4.21 | 4.24 | 4.21 | - | 3,831,852 |
| Sep 9, 2026 | 4.40 | 4.44 | 4.13 | 4.24 | 4.21 | -3.64% | 7,065,425 |
| Sep 8, 2026 | 4.54 | 4.57 | 4.39 | 4.40 | 4.36 | -3.08% | 4,921,986 |
| Sep 4, 2026 | 4.36 | 4.56 | 4.36 | 4.54 | 4.50 | 2.71% | 2,310,368 |
| Sep 3, 2026 | 4.42 | 4.47 | 4.36 | 4.42 | 4.38 | 0.68% | 3,485,624 |
| Sep 2, 2026 | 4.40 | 4.48 | 4.37 | 4.39 | 4.35 | - | 2,695,144 |
| Sep 1, 2026 | 4.47 | 4.53 | 4.36 | 4.39 | 4.35 | -3.09% | 3,244,061 |
| Aug 31, 2026 | 4.57 | 4.61 | 4.50 | 4.53 | 4.49 | -1.31% | 2,462,240 |
| Aug 28, 2026 | 4.66 | 4.69 | 4.59 | 4.59 | 4.55 | -1.08% | 1,308,559 |
| Aug 27, 2026 | 4.70 | 4.72 | 4.64 | 4.64 | 4.60 | -1.69% | 1,305,958 |
| Aug 26, 2026 | 4.77 | 4.80 | 4.72 | 4.72 | 4.68 | -1.05% | 1,365,744 |
| Aug 25, 2026 | 4.75 | 4.80 | 4.71 | 4.77 | 4.73 | 0.85% | 1,640,718 |
| Aug 24, 2026 | 4.82 | 4.86 | 4.68 | 4.73 | 4.69 | -1.87% | 4,694,758 |
| Aug 21, 2026 | 4.80 | 4.87 | 4.76 | 4.82 | 4.78 | 0.63% | 1,379,646 |
| Aug 20, 2026 | 4.88 | 4.92 | 4.77 | 4.79 | 4.75 | -1.24% | 1,140,516 |
| Aug 19, 2026 | 4.71 | 4.92 | 4.70 | 4.85 | 4.81 | 3.19% | 1,238,368 |
| Aug 18, 2026 | 4.68 | 4.74 | 4.63 | 4.70 | 4.66 | 0.86% | 1,880,157 |
| Aug 17, 2026 | 4.71 | 4.71 | 4.65 | 4.66 | 4.62 | -1.89% | 1,464,861 |
| Aug 14, 2026 | 4.80 | 4.83 | 4.74 | 4.75 | 4.71 | -1.66% | 1,185,322 |
| Aug 13, 2026 | 4.76 | 4.87 | 4.75 | 4.83 | 4.79 | 2.33% | 1,841,830 |
| Aug 12, 2026 | 4.64 | 4.75 | 4.64 | 4.72 | 4.68 | 1.94% | 1,581,286 |
| Aug 11, 2026 | 4.64 | 4.78 | 4.61 | 4.63 | 4.59 | -0.22% | 1,947,699 |
| Aug 10, 2026 | 4.83 | 4.83 | 4.61 | 4.64 | 4.60 | -4.13% | 2,434,317 |
| Aug 7, 2026 | 4.86 | 4.96 | 4.81 | 4.84 | 4.80 | -0.82% | 1,394,299 |
| Aug 6, 2026 | 4.90 | 4.97 | 4.87 | 4.88 | 4.84 | -0.20% | 1,345,413 |
| Aug 5, 2026 | 4.85 | 4.91 | 4.78 | 4.89 | 4.85 | -1.01% | 2,227,272 |
| Aug 4, 2026 | 4.91 | 4.97 | 4.83 | 4.94 | 4.90 | 0.20% | 2,884,028 |
| Aug 3, 2026 | 5.06 | 5.19 | 4.89 | 4.93 | 4.89 | -2.57% | 2,104,329 |
| Jul 31, 2026 | 5.10 | 5.25 | 5.00 | 5.06 | 5.02 | 1.20% | 2,728,998 |
| Jul 30, 2026 | 5.22 | 5.43 | 4.88 | 5.00 | 4.96 | -13.79% | 6,683,247 |
| Jul 29, 2026 | 5.68 | 5.94 | 5.66 | 5.80 | 5.75 | 2.47% | 1,717,550 |
| Jul 28, 2026 | 5.65 | 5.72 | 5.60 | 5.66 | 5.61 | 0.71% | 1,322,858 |
| Jul 27, 2026 | 5.71 | 5.71 | 5.59 | 5.62 | 5.57 | -0.71% | 860,540 |
| Jul 24, 2026 | 5.50 | 5.69 | 5.47 | 5.66 | 5.61 | 3.66% | 1,437,748 |
| Jul 23, 2026 | 5.39 | 5.52 | 5.39 | 5.46 | 5.42 | 0.55% | 1,831,579 |
| Jul 22, 2026 | 5.53 | 5.56 | 5.34 | 5.43 | 5.39 | -1.81% | 1,381,550 |