Empire State Realty Trust, Inc. (ESRT)
NYSE: ESRT · Real-Time Price · USD
8.09
+0.10 (1.25%)
Jun 27, 2025, 4:00 PM - Market closed
Empire State Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 8.02 | 8.30 | 7.99 | 8.09 | 8.09 | 1.25% | 5,382,049 |
| Jun 26, 2025 | 7.66 | 8.01 | 7.59 | 7.99 | 7.99 | 5.55% | 3,145,991 |
| Jun 25, 2025 | 7.96 | 7.97 | 7.47 | 7.57 | 7.57 | -7.57% | 4,269,146 |
| Jun 24, 2025 | 8.58 | 8.64 | 8.16 | 8.19 | 8.19 | -3.31% | 4,936,840 |
| Jun 23, 2025 | 8.58 | 8.74 | 8.31 | 8.47 | 8.47 | -1.17% | 2,229,550 |
| Jun 20, 2025 | 8.63 | 8.76 | 8.57 | 8.57 | 8.57 | - | 2,456,164 |
| Jun 18, 2025 | 8.58 | 8.68 | 8.55 | 8.57 | 8.57 | -0.58% | 1,580,685 |
| Jun 17, 2025 | 8.62 | 8.70 | 8.57 | 8.62 | 8.62 | -0.23% | 1,843,562 |
| Jun 16, 2025 | 8.67 | 8.74 | 8.59 | 8.64 | 8.64 | 0.93% | 1,499,097 |
| Jun 13, 2025 | 8.56 | 8.70 | 8.46 | 8.56 | 8.56 | -1.72% | 2,170,885 |
| Jun 12, 2025 | 8.43 | 8.74 | 8.42 | 8.71 | 8.68 | 2.59% | 3,178,702 |
| Jun 11, 2025 | 8.65 | 8.69 | 8.43 | 8.49 | 8.46 | -0.70% | 1,503,194 |
| Jun 10, 2025 | 8.51 | 8.58 | 8.36 | 8.55 | 8.52 | 1.30% | 1,255,690 |
| Jun 9, 2025 | 8.44 | 8.55 | 8.37 | 8.44 | 8.41 | 0.48% | 1,466,505 |
| Jun 6, 2025 | 8.21 | 8.47 | 8.20 | 8.40 | 8.37 | 3.83% | 2,381,785 |
| Jun 5, 2025 | 7.95 | 8.11 | 7.88 | 8.09 | 8.06 | 1.89% | 2,144,169 |
| Jun 4, 2025 | 7.88 | 7.98 | 7.84 | 7.94 | 7.91 | 0.63% | 1,015,442 |
| Jun 3, 2025 | 7.72 | 7.91 | 7.68 | 7.89 | 7.86 | 2.07% | 780,098 |
| Jun 2, 2025 | 7.61 | 7.75 | 7.53 | 7.73 | 7.70 | 0.91% | 1,616,052 |
| May 30, 2025 | 7.83 | 7.83 | 7.58 | 7.66 | 7.63 | -2.30% | 1,500,063 |
| May 29, 2025 | 7.75 | 7.90 | 7.75 | 7.84 | 7.81 | 1.29% | 767,147 |
| May 28, 2025 | 7.54 | 7.80 | 7.52 | 7.74 | 7.71 | 2.38% | 2,714,923 |
| May 27, 2025 | 7.44 | 7.61 | 7.40 | 7.56 | 7.53 | 3.85% | 1,279,087 |
| May 23, 2025 | 7.18 | 7.32 | 7.14 | 7.28 | 7.25 | 0.14% | 1,196,917 |
| May 22, 2025 | 7.35 | 7.36 | 7.24 | 7.27 | 7.24 | -1.62% | 791,867 |
| May 21, 2025 | 7.51 | 7.56 | 7.38 | 7.39 | 7.36 | -2.89% | 954,797 |
| May 20, 2025 | 7.60 | 7.69 | 7.58 | 7.61 | 7.58 | -0.39% | 735,598 |
| May 19, 2025 | 7.67 | 7.75 | 7.61 | 7.64 | 7.61 | -2.18% | 825,692 |
| May 16, 2025 | 7.97 | 8.02 | 7.75 | 7.81 | 7.78 | -2.01% | 1,156,948 |
| May 15, 2025 | 7.89 | 8.03 | 7.85 | 7.97 | 7.94 | 0.89% | 1,602,024 |
| May 14, 2025 | 7.78 | 7.94 | 7.67 | 7.90 | 7.87 | 1.02% | 1,898,627 |
| May 13, 2025 | 7.79 | 7.97 | 7.63 | 7.82 | 7.79 | 0.77% | 3,475,041 |
| May 12, 2025 | 7.54 | 7.79 | 7.50 | 7.76 | 7.73 | 6.01% | 1,166,652 |
| May 9, 2025 | 7.39 | 7.39 | 7.31 | 7.32 | 7.29 | -0.68% | 812,429 |
| May 8, 2025 | 7.38 | 7.45 | 7.31 | 7.37 | 7.34 | 0.14% | 747,924 |
| May 7, 2025 | 7.38 | 7.41 | 7.25 | 7.36 | 7.33 | 0.27% | 1,243,521 |
| May 6, 2025 | 7.35 | 7.43 | 7.27 | 7.34 | 7.31 | -0.94% | 969,591 |
| May 5, 2025 | 7.31 | 7.47 | 7.31 | 7.41 | 7.38 | 0.27% | 1,153,107 |
| May 2, 2025 | 7.28 | 7.41 | 7.22 | 7.39 | 7.36 | 2.64% | 1,131,758 |
| May 1, 2025 | 7.13 | 7.24 | 7.03 | 7.20 | 7.17 | 1.12% | 1,760,208 |
| Apr 30, 2025 | 6.92 | 7.17 | 6.76 | 7.12 | 7.09 | 2.30% | 2,533,568 |
| Apr 29, 2025 | 7.16 | 7.24 | 6.93 | 6.96 | 6.93 | -3.60% | 4,499,847 |
| Apr 28, 2025 | 7.12 | 7.22 | 7.06 | 7.22 | 7.19 | 1.12% | 1,113,980 |
| Apr 25, 2025 | 7.06 | 7.15 | 7.02 | 7.14 | 7.11 | 0.56% | 768,408 |
| Apr 24, 2025 | 7.12 | 7.16 | 7.04 | 7.10 | 7.07 | -0.42% | 1,246,522 |
| Apr 23, 2025 | 7.30 | 7.41 | 7.11 | 7.13 | 7.10 | - | 801,832 |
| Apr 22, 2025 | 7.13 | 7.21 | 7.02 | 7.13 | 7.10 | 1.42% | 1,195,035 |
| Apr 21, 2025 | 7.00 | 7.06 | 6.95 | 7.03 | 7.00 | -1.13% | 1,226,980 |
| Apr 17, 2025 | 7.11 | 7.23 | 7.04 | 7.11 | 7.08 | 0.85% | 1,421,289 |
| Apr 16, 2025 | 7.03 | 7.11 | 6.99 | 7.05 | 7.02 | 0.57% | 986,097 |