Empire State Realty Trust, Inc. (ESRT)
NYSE: ESRT · Real-Time Price · USD
5.80
+0.14 (2.47%)
At close: Jul 29, 2026, 4:00 PM EDT
5.80
0.00 (0.00%)
After-hours: Jul 29, 2026, 6:30 PM EDT
Empire State Realty Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 5.68 | 5.94 | 5.66 | 5.80 | 5.80 | 2.47% | 1,716,033 |
| Jul 28, 2026 | 5.65 | 5.72 | 5.60 | 5.66 | 5.66 | 0.71% | 1,224,085 |
| Jul 27, 2026 | 5.71 | 5.71 | 5.59 | 5.62 | 5.62 | -0.71% | 860,480 |
| Jul 24, 2026 | 5.50 | 5.69 | 5.47 | 5.66 | 5.66 | 3.66% | 1,437,713 |
| Jul 23, 2026 | 5.39 | 5.52 | 5.39 | 5.46 | 5.46 | 0.55% | 1,831,516 |
| Jul 22, 2026 | 5.53 | 5.56 | 5.34 | 5.43 | 5.43 | -1.81% | 1,381,183 |
| Jul 21, 2026 | 5.57 | 5.69 | 5.52 | 5.53 | 5.53 | -1.25% | 1,029,146 |
| Jul 20, 2026 | 5.74 | 5.77 | 5.55 | 5.60 | 5.60 | -2.95% | 1,310,618 |
| Jul 17, 2026 | 5.72 | 5.89 | 5.72 | 5.77 | 5.77 | 0.35% | 1,659,188 |
| Jul 16, 2026 | 5.60 | 5.77 | 5.60 | 5.75 | 5.75 | 2.50% | 1,718,295 |
| Jul 15, 2026 | 5.56 | 5.77 | 5.55 | 5.61 | 5.61 | 1.26% | 1,248,435 |
| Jul 14, 2026 | 5.56 | 5.60 | 5.49 | 5.54 | 5.54 | - | 992,844 |
| Jul 13, 2026 | 5.49 | 5.57 | 5.47 | 5.54 | 5.54 | 2.03% | 1,511,400 |
| Jul 10, 2026 | 5.38 | 5.46 | 5.36 | 5.43 | 5.43 | 0.74% | 1,014,411 |
| Jul 9, 2026 | 5.44 | 5.46 | 5.36 | 5.39 | 5.39 | -0.37% | 1,089,142 |
| Jul 8, 2026 | 5.46 | 5.53 | 5.41 | 5.41 | 5.41 | -1.81% | 1,805,260 |
| Jul 7, 2026 | 5.76 | 5.79 | 5.51 | 5.51 | 5.51 | -2.99% | 1,704,836 |
| Jul 6, 2026 | 5.68 | 5.72 | 5.64 | 5.68 | 5.68 | -0.18% | 1,404,527 |
| Jul 2, 2026 | 5.58 | 5.71 | 5.53 | 5.69 | 5.69 | 3.27% | 4,332,659 |
| Jul 1, 2026 | 5.44 | 5.54 | 5.43 | 5.51 | 5.51 | 1.85% | 1,954,484 |
| Jun 30, 2026 | 5.27 | 5.46 | 5.27 | 5.41 | 5.41 | 1.69% | 1,621,776 |
| Jun 29, 2026 | 5.37 | 5.39 | 5.28 | 5.32 | 5.32 | -0.93% | 1,601,727 |
| Jun 26, 2026 | 5.17 | 5.41 | 5.13 | 5.37 | 5.37 | 4.47% | 5,074,529 |
| Jun 25, 2026 | 5.17 | 5.22 | 5.07 | 5.14 | 5.14 | -0.39% | 2,149,624 |
| Jun 24, 2026 | 5.21 | 5.29 | 5.14 | 5.16 | 5.16 | - | 1,673,310 |
| Jun 23, 2026 | 5.17 | 5.22 | 5.12 | 5.16 | 5.16 | 0.19% | 1,585,797 |
| Jun 22, 2026 | 5.19 | 5.23 | 5.13 | 5.15 | 5.15 | -1.72% | 1,309,418 |
| Jun 18, 2026 | 5.16 | 5.34 | 5.16 | 5.24 | 5.24 | 1.95% | 2,682,446 |
| Jun 17, 2026 | 5.33 | 5.38 | 5.12 | 5.14 | 5.14 | -4.10% | 1,903,920 |
| Jun 16, 2026 | 5.35 | 5.45 | 5.28 | 5.36 | 5.36 | 1.13% | 6,882,051 |
| Jun 15, 2026 | 5.46 | 5.47 | 5.29 | 5.30 | 5.30 | -1.94% | 1,136,236 |
| Jun 12, 2026 | 5.41 | 5.51 | 5.40 | 5.44 | 5.41 | 0.74% | 1,885,735 |
| Jun 11, 2026 | 5.60 | 5.64 | 5.34 | 5.40 | 5.37 | -3.40% | 5,242,865 |
| Jun 10, 2026 | 5.74 | 5.74 | 5.57 | 5.59 | 5.55 | -1.93% | 4,339,352 |
| Jun 9, 2026 | 5.37 | 5.84 | 5.37 | 5.70 | 5.66 | 6.54% | 7,203,117 |
| Jun 8, 2026 | 5.32 | 5.43 | 5.26 | 5.35 | 5.32 | 1.52% | 2,830,931 |
| Jun 5, 2026 | 5.26 | 5.38 | 5.23 | 5.27 | 5.24 | 0.19% | 3,896,429 |
| Jun 4, 2026 | 5.46 | 5.48 | 5.22 | 5.26 | 5.23 | -2.23% | 2,516,678 |
| Jun 3, 2026 | 5.61 | 5.68 | 5.37 | 5.38 | 5.35 | -5.61% | 1,702,097 |
| Jun 2, 2026 | 5.74 | 5.78 | 5.68 | 5.70 | 5.66 | -0.52% | 2,262,882 |
| Jun 1, 2026 | 5.75 | 5.81 | 5.71 | 5.73 | 5.69 | - | 1,684,332 |
| May 29, 2026 | 5.70 | 5.85 | 5.67 | 5.73 | 5.69 | - | 1,802,593 |
| May 28, 2026 | 5.76 | 5.87 | 5.72 | 5.73 | 5.69 | -0.69% | 1,014,981 |
| May 27, 2026 | 5.64 | 5.81 | 5.64 | 5.77 | 5.73 | 3.41% | 1,158,982 |
| May 26, 2026 | 5.59 | 5.64 | 5.57 | 5.58 | 5.54 | - | 1,405,748 |
| May 22, 2026 | 5.68 | 5.69 | 5.51 | 5.58 | 5.54 | -1.06% | 1,197,221 |
| May 21, 2026 | 5.54 | 5.68 | 5.52 | 5.64 | 5.60 | 1.08% | 1,810,453 |
| May 20, 2026 | 5.43 | 5.60 | 5.39 | 5.58 | 5.54 | 2.57% | 1,539,368 |
| May 19, 2026 | 5.54 | 5.55 | 5.40 | 5.44 | 5.41 | -1.63% | 1,537,217 |
| May 18, 2026 | 5.38 | 5.55 | 5.38 | 5.53 | 5.49 | 2.79% | 1,228,038 |