Empire State Realty Trust, Inc. (ESRT)
NYSE: ESRT · Real-Time Price · USD
5.88
-0.17 (-2.81%)
At close: Feb 27, 2026, 4:00 PM EST
5.99
+0.11 (1.87%)
After-hours: Feb 27, 2026, 7:12 PM EST
Empire State Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 6.01 | 6.10 | 5.86 | 5.88 | 5.88 | -2.81% | 2,310,479 |
| Feb 26, 2026 | 6.11 | 6.17 | 6.02 | 6.05 | 6.05 | -0.49% | 2,351,899 |
| Feb 25, 2026 | 5.97 | 6.10 | 5.88 | 6.08 | 6.08 | 2.36% | 1,107,551 |
| Feb 24, 2026 | 6.00 | 6.04 | 5.90 | 5.94 | 5.94 | -1.49% | 1,327,613 |
| Feb 23, 2026 | 5.92 | 6.07 | 5.89 | 6.03 | 6.03 | 1.69% | 2,635,417 |
| Feb 20, 2026 | 6.08 | 6.12 | 5.91 | 5.93 | 5.93 | -2.15% | 2,475,162 |
| Feb 19, 2026 | 6.18 | 6.20 | 6.02 | 6.06 | 6.06 | -2.57% | 2,325,031 |
| Feb 18, 2026 | 6.32 | 6.68 | 6.20 | 6.22 | 6.22 | -2.66% | 3,716,923 |
| Feb 17, 2026 | 6.33 | 6.45 | 6.23 | 6.39 | 6.39 | 1.91% | 2,226,192 |
| Feb 13, 2026 | 6.39 | 6.48 | 6.26 | 6.27 | 6.27 | -1.10% | 2,165,499 |
| Feb 12, 2026 | 6.46 | 6.46 | 6.07 | 6.34 | 6.34 | -0.63% | 2,169,126 |
| Feb 11, 2026 | 6.85 | 6.91 | 6.33 | 6.38 | 6.38 | -6.18% | 1,884,338 |
| Feb 10, 2026 | 6.66 | 6.84 | 6.66 | 6.80 | 6.80 | 1.80% | 1,091,131 |
| Feb 9, 2026 | 6.75 | 6.76 | 6.60 | 6.68 | 6.68 | -1.04% | 1,166,993 |
| Feb 6, 2026 | 6.70 | 6.79 | 6.63 | 6.75 | 6.75 | 1.81% | 1,001,380 |
| Feb 5, 2026 | 6.58 | 6.69 | 6.45 | 6.63 | 6.63 | 0.61% | 1,121,647 |
| Feb 4, 2026 | 6.66 | 6.71 | 6.57 | 6.59 | 6.59 | 0.46% | 1,257,633 |
| Feb 3, 2026 | 6.53 | 6.65 | 6.47 | 6.56 | 6.56 | 0.46% | 1,006,504 |
| Feb 2, 2026 | 6.61 | 6.69 | 6.53 | 6.53 | 6.53 | -1.51% | 759,269 |
| Jan 30, 2026 | 6.69 | 6.74 | 6.56 | 6.63 | 6.63 | -1.49% | 1,420,029 |
| Jan 29, 2026 | 6.61 | 6.76 | 6.54 | 6.73 | 6.73 | 3.22% | 1,191,533 |
| Jan 28, 2026 | 6.69 | 6.73 | 6.50 | 6.52 | 6.52 | -2.10% | 1,255,694 |
| Jan 27, 2026 | 6.65 | 6.67 | 6.52 | 6.66 | 6.66 | 0.30% | 1,159,992 |
| Jan 26, 2026 | 6.76 | 6.76 | 6.61 | 6.64 | 6.64 | -0.90% | 1,435,230 |
| Jan 23, 2026 | 6.62 | 6.78 | 6.62 | 6.70 | 6.70 | 0.15% | 1,530,478 |
| Jan 22, 2026 | 6.65 | 6.76 | 6.64 | 6.69 | 6.69 | 1.52% | 1,815,226 |
| Jan 21, 2026 | 6.39 | 6.62 | 6.38 | 6.59 | 6.59 | 3.45% | 2,270,899 |
| Jan 20, 2026 | 6.45 | 6.46 | 6.33 | 6.37 | 6.37 | -3.19% | 1,152,292 |
| Jan 16, 2026 | 6.41 | 6.61 | 6.39 | 6.58 | 6.58 | 2.81% | 2,393,721 |
| Jan 15, 2026 | 6.15 | 6.43 | 6.09 | 6.40 | 6.40 | 3.90% | 3,193,321 |
| Jan 14, 2026 | 6.18 | 6.26 | 6.15 | 6.16 | 6.16 | -0.96% | 1,071,244 |
| Jan 13, 2026 | 6.41 | 6.45 | 6.20 | 6.22 | 6.22 | -2.96% | 1,346,740 |
| Jan 12, 2026 | 6.35 | 6.44 | 6.29 | 6.41 | 6.41 | 0.31% | 2,791,340 |
| Jan 9, 2026 | 6.50 | 6.58 | 6.35 | 6.39 | 6.39 | -2.14% | 1,290,311 |
| Jan 8, 2026 | 6.33 | 6.56 | 6.33 | 6.53 | 6.53 | 2.35% | 793,423 |
| Jan 7, 2026 | 6.59 | 6.62 | 6.35 | 6.38 | 6.38 | -2.74% | 942,593 |
| Jan 6, 2026 | 6.38 | 6.58 | 6.34 | 6.56 | 6.56 | 2.34% | 1,085,603 |
| Jan 5, 2026 | 6.44 | 6.48 | 6.40 | 6.41 | 6.41 | -0.93% | 900,759 |
| Jan 2, 2026 | 6.48 | 6.50 | 6.36 | 6.47 | 6.47 | -0.77% | 1,046,589 |
| Dec 31, 2025 | 6.50 | 6.56 | 6.45 | 6.52 | 6.52 | 0.62% | 1,191,786 |
| Dec 30, 2025 | 6.55 | 6.59 | 6.47 | 6.48 | 6.48 | -1.37% | 1,063,016 |
| Dec 29, 2025 | 6.48 | 6.62 | 6.44 | 6.57 | 6.57 | 1.70% | 2,216,448 |
| Dec 26, 2025 | 6.51 | 6.53 | 6.37 | 6.46 | 6.46 | -0.77% | 1,497,134 |
| Dec 24, 2025 | 6.50 | 6.54 | 6.47 | 6.51 | 6.51 | 0.46% | 466,800 |
| Dec 23, 2025 | 6.52 | 6.56 | 6.47 | 6.48 | 6.48 | -1.07% | 1,144,580 |
| Dec 22, 2025 | 6.59 | 6.62 | 6.51 | 6.55 | 6.55 | -0.46% | 1,785,177 |
| Dec 19, 2025 | 6.68 | 6.69 | 6.56 | 6.58 | 6.58 | -2.08% | 1,920,613 |
| Dec 18, 2025 | 6.85 | 6.87 | 6.72 | 6.72 | 6.72 | -0.74% | 926,343 |
| 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 |
| Oct 7, 2025 | 7.78 | 7.88 | 7.73 | 7.76 | 7.72 | -0.26% | 2,195,804 |
| Oct 6, 2025 | 7.79 | 7.81 | 7.72 | 7.78 | 7.74 | 0.13% | 1,294,443 |