Empire State Realty Trust, Inc. (ESRT)
NYSE: ESRT · Real-Time Price · USD
7.11
+0.08 (1.14%)
Apr 22, 2025, 4:00 PM EDT - Market closed
Empire State Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 7.13 | 7.21 | 7.02 | 7.13 | 7.13 | 1.42% | 1,195,029 |
| Apr 21, 2025 | 7.00 | 7.06 | 6.95 | 7.03 | 7.03 | -1.13% | 1,226,980 |
| Apr 17, 2025 | 7.11 | 7.23 | 7.04 | 7.11 | 7.11 | 0.85% | 1,421,289 |
| Apr 16, 2025 | 7.03 | 7.11 | 6.99 | 7.05 | 7.05 | 0.57% | 986,097 |
| Apr 15, 2025 | 7.11 | 7.22 | 7.00 | 7.01 | 7.01 | -1.82% | 2,205,897 |
| Apr 14, 2025 | 7.13 | 7.17 | 7.00 | 7.14 | 7.14 | 1.42% | 1,207,786 |
| Apr 11, 2025 | 6.83 | 7.09 | 6.75 | 7.04 | 7.04 | 2.62% | 1,372,281 |
| Apr 10, 2025 | 7.02 | 7.08 | 6.66 | 6.86 | 6.86 | -5.12% | 2,121,318 |
| Apr 9, 2025 | 6.71 | 7.31 | 6.56 | 7.23 | 7.23 | 6.48% | 1,630,580 |
| Apr 8, 2025 | 7.30 | 7.31 | 6.70 | 6.79 | 6.79 | -3.55% | 1,943,866 |
| Apr 7, 2025 | 6.95 | 7.33 | 6.72 | 7.04 | 7.04 | -2.36% | 1,790,915 |
| Apr 4, 2025 | 7.22 | 7.36 | 6.95 | 7.21 | 7.21 | -3.09% | 3,005,295 |
| Apr 3, 2025 | 7.67 | 7.77 | 7.20 | 7.44 | 7.44 | -5.22% | 2,555,090 |
| Apr 2, 2025 | 7.76 | 7.91 | 7.74 | 7.85 | 7.85 | 0.64% | 1,228,621 |
| Apr 1, 2025 | 7.81 | 7.88 | 7.68 | 7.80 | 7.80 | -0.26% | 1,059,197 |
| Mar 31, 2025 | 7.75 | 7.92 | 7.75 | 7.82 | 7.82 | -0.13% | 1,033,505 |
| Mar 28, 2025 | 7.94 | 7.96 | 7.77 | 7.83 | 7.83 | -1.51% | 668,320 |
| Mar 27, 2025 | 8.05 | 8.12 | 7.92 | 7.95 | 7.95 | -1.24% | 998,569 |
| Mar 26, 2025 | 7.90 | 8.09 | 7.90 | 8.05 | 8.05 | 1.26% | 877,019 |
| Mar 25, 2025 | 8.29 | 8.29 | 7.94 | 7.95 | 7.95 | -0.50% | 1,367,254 |
| Mar 24, 2025 | 8.04 | 8.10 | 7.96 | 7.99 | 7.99 | 0.25% | 903,880 |
| Mar 21, 2025 | 8.10 | 8.13 | 7.91 | 7.97 | 7.97 | -2.80% | 2,066,175 |
| Mar 20, 2025 | 8.04 | 8.21 | 8.04 | 8.20 | 8.20 | 1.49% | 1,915,330 |
| Mar 19, 2025 | 8.15 | 8.18 | 8.01 | 8.08 | 8.08 | -1.10% | 1,383,044 |
| Mar 18, 2025 | 8.16 | 8.20 | 8.04 | 8.17 | 8.17 | -0.49% | 1,162,889 |
| Mar 17, 2025 | 8.00 | 8.25 | 8.00 | 8.21 | 8.21 | 2.37% | 883,221 |
| Mar 14, 2025 | 8.06 | 8.07 | 7.95 | 8.02 | 8.02 | 0.25% | 1,292,519 |
| Mar 13, 2025 | 8.27 | 8.35 | 7.88 | 8.00 | 7.97 | -3.15% | 934,062 |
| Mar 12, 2025 | 8.23 | 8.40 | 8.23 | 8.26 | 8.22 | 0.36% | 1,772,578 |
| Mar 11, 2025 | 8.33 | 8.33 | 8.09 | 8.23 | 8.19 | -0.60% | 905,740 |
| Mar 10, 2025 | 8.41 | 8.58 | 8.19 | 8.28 | 8.24 | -3.04% | 1,106,544 |
| Mar 7, 2025 | 8.54 | 8.58 | 8.41 | 8.54 | 8.50 | 0.59% | 1,322,477 |
| Mar 6, 2025 | 8.59 | 8.62 | 8.40 | 8.49 | 8.45 | -1.96% | 1,220,469 |
| Mar 5, 2025 | 8.60 | 8.71 | 8.49 | 8.66 | 8.62 | 1.29% | 4,994,439 |
| Mar 4, 2025 | 8.85 | 8.92 | 8.53 | 8.55 | 8.51 | -4.15% | 1,934,321 |
| Mar 3, 2025 | 9.22 | 9.28 | 8.87 | 8.92 | 8.88 | -3.78% | 855,956 |
| Feb 28, 2025 | 9.17 | 9.29 | 9.06 | 9.27 | 9.23 | 1.64% | 1,241,607 |
| Feb 27, 2025 | 8.99 | 9.26 | 8.97 | 9.12 | 9.08 | 1.56% | 2,584,122 |
| Feb 26, 2025 | 8.67 | 9.00 | 8.65 | 8.98 | 8.94 | 3.46% | 1,515,567 |
| Feb 25, 2025 | 8.65 | 8.86 | 8.61 | 8.68 | 8.64 | 0.93% | 1,539,077 |
| Feb 24, 2025 | 8.71 | 8.84 | 8.60 | 8.60 | 8.56 | -0.58% | 1,091,865 |
| Feb 21, 2025 | 8.86 | 8.86 | 8.60 | 8.65 | 8.61 | -1.14% | 1,258,902 |
| Feb 20, 2025 | 8.91 | 9.06 | 8.66 | 8.75 | 8.71 | -2.89% | 3,271,916 |
| Feb 19, 2025 | 8.94 | 9.08 | 8.93 | 9.01 | 8.97 | -0.33% | 1,058,829 |
| Feb 18, 2025 | 9.05 | 9.12 | 9.00 | 9.04 | 9.00 | -0.77% | 782,170 |
| Feb 14, 2025 | 9.21 | 9.26 | 9.05 | 9.11 | 9.07 | -0.55% | 1,118,816 |
| Feb 13, 2025 | 9.30 | 9.30 | 9.12 | 9.16 | 9.12 | -0.54% | 1,050,917 |
| Feb 12, 2025 | 9.16 | 9.25 | 9.12 | 9.21 | 9.17 | -1.50% | 1,176,037 |
| Feb 11, 2025 | 9.34 | 9.46 | 9.33 | 9.35 | 9.31 | -0.74% | 603,848 |
| Feb 10, 2025 | 9.66 | 9.66 | 9.41 | 9.42 | 9.38 | -2.38% | 733,508 |