Empire State Realty Trust, Inc. (ESRT)
NYSE: ESRT · Real-Time Price · USD
6.75
-0.12 (-1.75%)
At close: Dec 5, 2025, 4:00 PM EST
6.71
-0.04 (-0.59%)
After-hours: Dec 5, 2025, 7:00 PM EST
Empire State Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.84 | 6.91 | 6.68 | 6.75 | 6.75 | -1.75% | 1,440,700 |
| Dec 4, 2025 | 7.05 | 7.05 | 6.86 | 6.87 | 6.87 | -2.28% | 1,074,210 |
| Dec 3, 2025 | 6.95 | 7.08 | 6.92 | 7.03 | 7.03 | 1.74% | 1,282,534 |
| Dec 2, 2025 | 7.09 | 7.13 | 6.90 | 6.91 | 6.91 | -1.99% | 1,083,219 |
| Dec 1, 2025 | 6.90 | 7.12 | 6.87 | 7.05 | 7.05 | 0.28% | 1,208,063 |
| Nov 28, 2025 | 6.99 | 7.05 | 6.96 | 7.03 | 7.03 | 0.43% | 499,284 |
| Nov 26, 2025 | 6.91 | 7.02 | 6.91 | 7.00 | 7.00 | 1.01% | 947,396 |
| Nov 25, 2025 | 6.77 | 7.02 | 6.77 | 6.93 | 6.93 | 2.21% | 1,515,105 |
| Nov 24, 2025 | 6.68 | 6.79 | 6.65 | 6.78 | 6.78 | 1.80% | 1,434,554 |
| Nov 21, 2025 | 6.61 | 6.71 | 6.55 | 6.66 | 6.66 | 1.37% | 1,384,226 |
| Nov 20, 2025 | 6.80 | 6.92 | 6.56 | 6.57 | 6.57 | -2.81% | 1,239,014 |
| Nov 19, 2025 | 6.88 | 6.92 | 6.75 | 6.76 | 6.76 | -1.89% | 1,025,921 |
| Nov 18, 2025 | 6.79 | 6.90 | 6.73 | 6.89 | 6.89 | 1.17% | 1,053,078 |
| Nov 17, 2025 | 7.17 | 7.17 | 6.76 | 6.81 | 6.81 | -4.89% | 1,109,415 |
| Nov 14, 2025 | 7.21 | 7.22 | 7.07 | 7.16 | 7.16 | -0.69% | 803,483 |
| Nov 13, 2025 | 7.21 | 7.32 | 7.12 | 7.21 | 7.21 | -0.14% | 1,512,143 |
| Nov 12, 2025 | 7.46 | 7.48 | 7.22 | 7.22 | 7.22 | -3.22% | 1,794,852 |
| Nov 11, 2025 | 7.36 | 7.48 | 7.34 | 7.46 | 7.46 | 1.91% | 1,561,776 |
| Nov 10, 2025 | 7.49 | 7.54 | 7.26 | 7.32 | 7.32 | -1.74% | 1,091,110 |
| Nov 7, 2025 | 7.31 | 7.46 | 7.31 | 7.45 | 7.45 | 2.19% | 1,651,572 |
| Nov 6, 2025 | 7.30 | 7.36 | 7.13 | 7.29 | 7.29 | - | 2,589,487 |
| Nov 5, 2025 | 7.35 | 7.38 | 7.17 | 7.29 | 7.29 | -0.27% | 2,182,715 |
| Nov 4, 2025 | 7.33 | 7.46 | 7.24 | 7.31 | 7.31 | -0.95% | 2,268,176 |
| Nov 3, 2025 | 7.37 | 7.42 | 7.19 | 7.38 | 7.38 | -0.14% | 1,607,809 |
| Oct 31, 2025 | 7.15 | 7.46 | 7.10 | 7.39 | 7.39 | 3.21% | 2,542,756 |
| Oct 30, 2025 | 7.55 | 7.59 | 7.10 | 7.16 | 7.16 | -6.04% | 3,779,863 |
| Oct 29, 2025 | 7.78 | 7.80 | 7.47 | 7.62 | 7.62 | -2.18% | 2,668,110 |
| Oct 28, 2025 | 7.95 | 7.97 | 7.77 | 7.79 | 7.79 | -2.14% | 2,349,008 |
| Oct 27, 2025 | 7.96 | 7.98 | 7.85 | 7.96 | 7.96 | -0.13% | 1,695,480 |
| Oct 24, 2025 | 7.80 | 8.04 | 7.73 | 7.97 | 7.97 | 2.05% | 1,762,425 |
| Oct 23, 2025 | 7.81 | 7.81 | 7.68 | 7.81 | 7.81 | 0.64% | 1,478,972 |
| Oct 22, 2025 | 7.69 | 7.77 | 7.60 | 7.76 | 7.76 | 1.04% | 2,161,707 |
| Oct 21, 2025 | 7.27 | 7.70 | 7.27 | 7.68 | 7.68 | 5.93% | 3,427,205 |
| Oct 20, 2025 | 7.29 | 7.36 | 7.10 | 7.25 | 7.25 | -0.28% | 1,524,350 |
| Oct 17, 2025 | 7.13 | 7.32 | 7.13 | 7.27 | 7.27 | 1.54% | 1,550,369 |
| Oct 16, 2025 | 7.38 | 7.41 | 7.16 | 7.16 | 7.16 | -3.24% | 1,657,081 |
| Oct 15, 2025 | 7.23 | 7.46 | 7.19 | 7.40 | 7.40 | 2.07% | 2,417,818 |
| Oct 14, 2025 | 7.18 | 7.31 | 7.17 | 7.25 | 7.25 | 0.42% | 1,318,645 |
| Oct 13, 2025 | 7.21 | 7.25 | 7.12 | 7.22 | 7.22 | 0.70% | 1,080,441 |
| Oct 10, 2025 | 7.42 | 7.44 | 7.16 | 7.17 | 7.17 | -2.85% | 1,241,459 |
| Oct 9, 2025 | 7.53 | 7.53 | 7.32 | 7.38 | 7.38 | -1.60% | 1,212,653 |
| Oct 8, 2025 | 7.76 | 7.79 | 7.44 | 7.50 | 7.50 | -3.35% | 2,339,996 |
| Oct 7, 2025 | 7.78 | 7.88 | 7.73 | 7.76 | 7.76 | -0.26% | 2,195,804 |
| Oct 6, 2025 | 7.79 | 7.81 | 7.72 | 7.78 | 7.78 | 0.13% | 1,294,443 |
| Oct 3, 2025 | 7.79 | 7.87 | 7.75 | 7.77 | 7.77 | 0.26% | 890,068 |
| Oct 2, 2025 | 7.74 | 7.79 | 7.66 | 7.75 | 7.75 | 0.65% | 1,851,098 |
| Oct 1, 2025 | 7.63 | 7.76 | 7.63 | 7.70 | 7.70 | 0.52% | 1,453,257 |
| Sep 30, 2025 | 7.64 | 7.69 | 7.61 | 7.66 | 7.66 | 0.13% | 1,842,613 |
| Sep 29, 2025 | 7.67 | 7.69 | 7.60 | 7.65 | 7.65 | - | 1,427,908 |
| Sep 26, 2025 | 7.64 | 7.77 | 7.57 | 7.65 | 7.65 | 0.79% | 1,995,254 |
| Sep 25, 2025 | 7.64 | 7.71 | 7.55 | 7.59 | 7.59 | -0.91% | 1,890,307 |
| Sep 24, 2025 | 7.55 | 7.72 | 7.48 | 7.66 | 7.66 | 1.46% | 2,406,667 |
| Sep 23, 2025 | 7.45 | 7.61 | 7.45 | 7.55 | 7.55 | 1.21% | 1,827,797 |
| Sep 22, 2025 | 7.40 | 7.50 | 7.33 | 7.46 | 7.46 | 0.40% | 1,006,604 |
| Sep 19, 2025 | 7.67 | 7.67 | 7.37 | 7.43 | 7.43 | -3.13% | 2,317,865 |
| Sep 18, 2025 | 7.56 | 7.71 | 7.52 | 7.67 | 7.67 | 2.13% | 955,232 |
| Sep 17, 2025 | 7.60 | 7.78 | 7.50 | 7.51 | 7.51 | -2.47% | 1,455,931 |
| Sep 16, 2025 | 7.77 | 7.81 | 7.64 | 7.70 | 7.70 | -1.16% | 1,805,001 |
| Sep 15, 2025 | 7.90 | 7.95 | 7.74 | 7.79 | 7.79 | -1.52% | 1,470,265 |
| Sep 12, 2025 | 7.78 | 7.94 | 7.75 | 7.91 | 7.88 | 1.02% | 1,376,169 |
| Sep 11, 2025 | 7.72 | 7.96 | 7.68 | 7.83 | 7.80 | 1.95% | 1,748,612 |
| Sep 10, 2025 | 7.59 | 7.72 | 7.56 | 7.68 | 7.65 | 0.92% | 814,987 |
| Sep 9, 2025 | 7.76 | 7.80 | 7.60 | 7.61 | 7.58 | -2.19% | 982,133 |
| Sep 8, 2025 | 7.80 | 7.88 | 7.71 | 7.78 | 7.75 | -2.38% | 1,109,140 |
| Sep 5, 2025 | 7.96 | 8.07 | 7.89 | 7.97 | 7.93 | 1.27% | 1,412,776 |
| Sep 4, 2025 | 7.75 | 7.94 | 7.75 | 7.87 | 7.84 | 1.29% | 1,066,062 |
| Sep 3, 2025 | 7.51 | 7.79 | 7.50 | 7.77 | 7.74 | 2.91% | 1,493,469 |
| Sep 2, 2025 | 7.60 | 7.62 | 7.48 | 7.55 | 7.52 | -1.31% | 1,252,120 |
| Aug 29, 2025 | 7.61 | 7.71 | 7.60 | 7.65 | 7.62 | 0.26% | 1,461,631 |
| Aug 28, 2025 | 7.57 | 7.63 | 7.49 | 7.63 | 7.60 | 0.39% | 1,159,020 |
| Aug 27, 2025 | 7.47 | 7.61 | 7.47 | 7.60 | 7.57 | 1.88% | 1,053,368 |
| Aug 26, 2025 | 7.51 | 7.56 | 7.45 | 7.46 | 7.43 | -0.67% | 1,268,761 |
| Aug 25, 2025 | 7.62 | 7.69 | 7.51 | 7.51 | 7.48 | -1.96% | 778,895 |
| Aug 22, 2025 | 7.37 | 7.74 | 7.27 | 7.66 | 7.63 | 4.93% | 1,502,633 |
| Aug 21, 2025 | 7.25 | 7.35 | 7.25 | 7.30 | 7.27 | -0.41% | 849,332 |
| Aug 20, 2025 | 7.50 | 7.50 | 7.32 | 7.33 | 7.30 | -1.61% | 889,050 |
| Aug 19, 2025 | 7.43 | 7.56 | 7.42 | 7.45 | 7.42 | 1.36% | 1,379,068 |
| Aug 18, 2025 | 7.43 | 7.46 | 7.33 | 7.35 | 7.32 | -1.08% | 634,009 |
| Aug 15, 2025 | 7.42 | 7.46 | 7.36 | 7.43 | 7.40 | 0.41% | 937,676 |
| Aug 14, 2025 | 7.43 | 7.45 | 7.30 | 7.40 | 7.37 | -1.73% | 902,401 |
| Aug 13, 2025 | 7.42 | 7.58 | 7.39 | 7.53 | 7.50 | 2.17% | 1,399,519 |
| Aug 12, 2025 | 7.29 | 7.39 | 7.23 | 7.37 | 7.34 | 2.22% | 1,575,224 |
| Aug 11, 2025 | 7.18 | 7.32 | 7.15 | 7.21 | 7.18 | 0.42% | 1,066,065 |
| Aug 8, 2025 | 7.39 | 7.39 | 7.18 | 7.18 | 7.15 | -2.71% | 1,359,594 |
| Aug 7, 2025 | 7.56 | 7.63 | 7.35 | 7.38 | 7.35 | -1.86% | 1,782,360 |
| Aug 6, 2025 | 7.25 | 7.52 | 7.23 | 7.52 | 7.49 | 3.72% | 3,484,209 |
| Aug 5, 2025 | 7.26 | 7.29 | 7.12 | 7.25 | 7.22 | 0.42% | 1,550,687 |
| Aug 4, 2025 | 7.17 | 7.29 | 7.16 | 7.22 | 7.19 | 0.98% | 1,305,469 |
| Aug 1, 2025 | 7.22 | 7.29 | 7.10 | 7.15 | 7.12 | -1.24% | 1,689,183 |
| Jul 31, 2025 | 7.25 | 7.37 | 7.24 | 7.24 | 7.21 | -1.09% | 1,444,412 |
| Jul 30, 2025 | 7.45 | 7.50 | 7.25 | 7.32 | 7.29 | -1.61% | 2,517,124 |
| Jul 29, 2025 | 7.45 | 7.52 | 7.44 | 7.44 | 7.41 | 0.68% | 1,207,747 |
| Jul 28, 2025 | 7.46 | 7.47 | 7.34 | 7.39 | 7.36 | -0.67% | 1,380,889 |
| Jul 25, 2025 | 7.46 | 7.50 | 7.28 | 7.44 | 7.41 | 0.81% | 1,781,593 |
| Jul 24, 2025 | 7.72 | 7.83 | 7.33 | 7.38 | 7.35 | -7.05% | 3,918,537 |
| Jul 23, 2025 | 7.80 | 7.94 | 7.70 | 7.94 | 7.90 | 2.19% | 1,741,784 |
| Jul 22, 2025 | 7.58 | 7.83 | 7.58 | 7.77 | 7.74 | 2.10% | 1,157,219 |
| Jul 21, 2025 | 7.65 | 7.75 | 7.60 | 7.61 | 7.58 | -0.13% | 1,279,456 |
| Jul 18, 2025 | 7.65 | 7.67 | 7.57 | 7.62 | 7.59 | - | 1,990,483 |
| Jul 17, 2025 | 7.87 | 7.92 | 7.60 | 7.62 | 7.59 | -3.18% | 3,457,855 |