Empire State Realty Trust, Inc. (ESRT)
NYSE: ESRT · Real-Time Price · USD
6.77
-0.21 (-3.01%)
Dec 17, 2025, 4:00 PM EST - Market closed
Empire State Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 13, 2025 | 7.21 | 7.32 | 7.12 | 7.21 | 7.17 | -0.14% | 1,512,143 |
| Nov 12, 2025 | 7.46 | 7.48 | 7.22 | 7.22 | 7.18 | -3.22% | 1,794,852 |
| Nov 11, 2025 | 7.36 | 7.48 | 7.34 | 7.46 | 7.42 | 1.91% | 1,561,776 |
| Nov 10, 2025 | 7.49 | 7.54 | 7.26 | 7.32 | 7.28 | -1.74% | 1,091,110 |
| Nov 7, 2025 | 7.31 | 7.46 | 7.31 | 7.45 | 7.41 | 2.19% | 1,651,572 |
| Nov 6, 2025 | 7.30 | 7.36 | 7.13 | 7.29 | 7.25 | - | 2,589,487 |
| Nov 5, 2025 | 7.35 | 7.38 | 7.17 | 7.29 | 7.25 | -0.27% | 2,182,715 |
| Nov 4, 2025 | 7.33 | 7.46 | 7.24 | 7.31 | 7.27 | -0.95% | 2,268,176 |
| Nov 3, 2025 | 7.37 | 7.42 | 7.19 | 7.38 | 7.34 | -0.14% | 1,607,809 |
| Oct 31, 2025 | 7.15 | 7.46 | 7.10 | 7.39 | 7.35 | 3.21% | 2,542,756 |
| Oct 30, 2025 | 7.55 | 7.59 | 7.10 | 7.16 | 7.12 | -6.04% | 3,779,863 |
| Oct 29, 2025 | 7.78 | 7.80 | 7.47 | 7.62 | 7.58 | -2.18% | 2,668,110 |
| Oct 28, 2025 | 7.95 | 7.97 | 7.77 | 7.79 | 7.75 | -2.14% | 2,349,008 |
| Oct 27, 2025 | 7.96 | 7.98 | 7.85 | 7.96 | 7.92 | -0.13% | 1,695,480 |
| Oct 24, 2025 | 7.80 | 8.04 | 7.73 | 7.97 | 7.93 | 2.05% | 1,762,425 |
| Oct 23, 2025 | 7.81 | 7.81 | 7.68 | 7.81 | 7.77 | 0.64% | 1,478,972 |
| Oct 22, 2025 | 7.69 | 7.77 | 7.60 | 7.76 | 7.72 | 1.04% | 2,161,707 |
| Oct 21, 2025 | 7.27 | 7.70 | 7.27 | 7.68 | 7.64 | 5.93% | 3,427,205 |
| Oct 20, 2025 | 7.29 | 7.36 | 7.10 | 7.25 | 7.21 | -0.28% | 1,524,350 |
| Oct 17, 2025 | 7.13 | 7.32 | 7.13 | 7.27 | 7.23 | 1.54% | 1,550,369 |
| Oct 16, 2025 | 7.38 | 7.41 | 7.16 | 7.16 | 7.12 | -3.24% | 1,657,081 |
| Oct 15, 2025 | 7.23 | 7.46 | 7.19 | 7.40 | 7.36 | 2.07% | 2,417,818 |
| Oct 14, 2025 | 7.18 | 7.31 | 7.17 | 7.25 | 7.21 | 0.42% | 1,318,645 |
| Oct 13, 2025 | 7.21 | 7.25 | 7.12 | 7.22 | 7.18 | 0.70% | 1,080,441 |
| Oct 10, 2025 | 7.42 | 7.44 | 7.16 | 7.17 | 7.13 | -2.85% | 1,241,459 |
| Oct 9, 2025 | 7.53 | 7.53 | 7.32 | 7.38 | 7.34 | -1.60% | 1,212,653 |
| Oct 8, 2025 | 7.76 | 7.79 | 7.44 | 7.50 | 7.46 | -3.35% | 2,339,996 |