Empire State Realty Trust, Inc. (ESRT)
NYSE: ESRT · Real-Time Price · USD
5.37
+0.23 (4.47%)
At close: Jun 26, 2026, 4:00 PM EDT
5.40
+0.03 (0.56%)
After-hours: Jun 26, 2026, 7:46 PM EDT
Empire State Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.17 | 5.41 | 5.13 | 5.37 | 5.37 | 4.47% | 5,074,529 |
| Jun 25, 2026 | 5.17 | 5.22 | 5.07 | 5.14 | 5.14 | -0.39% | 2,149,624 |
| Jun 24, 2026 | 5.21 | 5.29 | 5.14 | 5.16 | 5.16 | - | 1,673,310 |
| Jun 23, 2026 | 5.17 | 5.22 | 5.12 | 5.16 | 5.16 | 0.19% | 1,585,797 |
| Jun 22, 2026 | 5.19 | 5.23 | 5.13 | 5.15 | 5.15 | -1.72% | 1,309,418 |
| Jun 18, 2026 | 5.16 | 5.34 | 5.16 | 5.24 | 5.24 | 1.95% | 2,682,446 |
| Jun 17, 2026 | 5.33 | 5.38 | 5.12 | 5.14 | 5.14 | -4.10% | 1,903,920 |
| Jun 16, 2026 | 5.35 | 5.45 | 5.28 | 5.36 | 5.36 | 1.13% | 6,882,051 |
| Jun 15, 2026 | 5.46 | 5.47 | 5.29 | 5.30 | 5.30 | -1.94% | 1,136,236 |
| Jun 12, 2026 | 5.41 | 5.51 | 5.40 | 5.44 | 5.41 | 0.74% | 1,885,735 |
| Jun 11, 2026 | 5.60 | 5.64 | 5.34 | 5.40 | 5.37 | -3.40% | 5,242,865 |
| Jun 10, 2026 | 5.74 | 5.74 | 5.57 | 5.59 | 5.55 | -1.93% | 4,339,352 |
| Jun 9, 2026 | 5.37 | 5.84 | 5.37 | 5.70 | 5.66 | 6.54% | 7,203,117 |
| Jun 8, 2026 | 5.32 | 5.43 | 5.26 | 5.35 | 5.32 | 1.52% | 2,830,931 |
| Jun 5, 2026 | 5.26 | 5.38 | 5.23 | 5.27 | 5.24 | 0.19% | 3,896,429 |
| Jun 4, 2026 | 5.46 | 5.48 | 5.22 | 5.26 | 5.23 | -2.23% | 2,516,678 |
| Jun 3, 2026 | 5.61 | 5.68 | 5.37 | 5.38 | 5.35 | -5.61% | 1,702,097 |
| Jun 2, 2026 | 5.74 | 5.78 | 5.68 | 5.70 | 5.66 | -0.52% | 2,262,882 |
| Jun 1, 2026 | 5.75 | 5.81 | 5.71 | 5.73 | 5.69 | - | 1,684,332 |
| May 29, 2026 | 5.70 | 5.85 | 5.67 | 5.73 | 5.69 | - | 1,802,593 |
| May 28, 2026 | 5.76 | 5.87 | 5.72 | 5.73 | 5.69 | -0.69% | 1,014,981 |
| May 27, 2026 | 5.64 | 5.81 | 5.64 | 5.77 | 5.73 | 3.41% | 1,158,982 |
| May 26, 2026 | 5.59 | 5.64 | 5.57 | 5.58 | 5.54 | - | 1,405,748 |
| May 22, 2026 | 5.68 | 5.69 | 5.51 | 5.58 | 5.54 | -1.06% | 1,197,221 |
| May 21, 2026 | 5.54 | 5.68 | 5.52 | 5.64 | 5.60 | 1.08% | 1,810,453 |
| May 20, 2026 | 5.43 | 5.60 | 5.39 | 5.58 | 5.54 | 2.57% | 1,539,368 |
| May 19, 2026 | 5.54 | 5.55 | 5.40 | 5.44 | 5.41 | -1.63% | 1,537,217 |
| May 18, 2026 | 5.38 | 5.55 | 5.38 | 5.53 | 5.49 | 2.79% | 1,228,038 |
| May 15, 2026 | 5.40 | 5.45 | 5.30 | 5.38 | 5.35 | -1.28% | 892,954 |
| May 14, 2026 | 5.46 | 5.58 | 5.43 | 5.45 | 5.41 | 0.55% | 1,022,086 |
| May 13, 2026 | 5.49 | 5.55 | 5.40 | 5.42 | 5.39 | -2.52% | 1,159,451 |
| May 12, 2026 | 5.51 | 5.60 | 5.40 | 5.56 | 5.52 | 1.65% | 2,071,895 |
| May 11, 2026 | 5.69 | 5.71 | 5.47 | 5.47 | 5.43 | -4.20% | 1,827,220 |
| May 8, 2026 | 5.65 | 5.77 | 5.61 | 5.71 | 5.67 | 1.78% | 914,656 |
| May 7, 2026 | 5.70 | 5.79 | 5.61 | 5.61 | 5.57 | -1.06% | 3,665,828 |
| May 6, 2026 | 5.58 | 5.72 | 5.58 | 5.67 | 5.63 | 2.53% | 1,176,529 |
| May 5, 2026 | 5.41 | 5.56 | 5.35 | 5.53 | 5.49 | 2.22% | 1,289,469 |
| May 4, 2026 | 5.57 | 5.63 | 5.39 | 5.41 | 5.38 | -3.74% | 1,504,186 |
| May 1, 2026 | 5.66 | 5.66 | 5.46 | 5.62 | 5.58 | 0.90% | 2,056,947 |
| Apr 30, 2026 | 5.58 | 5.76 | 5.42 | 5.57 | 5.53 | -0.89% | 2,502,638 |
| Apr 29, 2026 | 5.70 | 5.76 | 5.58 | 5.62 | 5.58 | -1.92% | 877,592 |
| Apr 28, 2026 | 5.71 | 5.76 | 5.65 | 5.73 | 5.69 | 0.70% | 1,229,619 |
| Apr 27, 2026 | 5.54 | 5.75 | 5.54 | 5.69 | 5.65 | 2.34% | 2,177,665 |
| Apr 24, 2026 | 5.43 | 5.60 | 5.43 | 5.56 | 5.52 | 1.46% | 1,709,686 |
| Apr 23, 2026 | 5.50 | 5.55 | 5.41 | 5.48 | 5.44 | -0.18% | 732,292 |
| Apr 22, 2026 | 5.60 | 5.64 | 5.47 | 5.49 | 5.45 | -1.79% | 700,069 |
| Apr 21, 2026 | 5.59 | 5.67 | 5.57 | 5.59 | 5.55 | 0.18% | 1,560,496 |
| Apr 20, 2026 | 5.47 | 5.62 | 5.46 | 5.58 | 5.54 | 1.45% | 765,718 |
| Apr 17, 2026 | 5.50 | 5.58 | 5.48 | 5.50 | 5.46 | 0.73% | 1,084,916 |
| Apr 16, 2026 | 5.46 | 5.53 | 5.35 | 5.46 | 5.42 | - | 1,922,692 |
| Apr 15, 2026 | 5.29 | 5.48 | 5.25 | 5.46 | 5.42 | 2.25% | 1,436,961 |
| Apr 14, 2026 | 5.26 | 5.34 | 5.22 | 5.34 | 5.31 | 1.14% | 1,112,393 |
| Apr 13, 2026 | 5.17 | 5.28 | 5.10 | 5.28 | 5.25 | 1.54% | 1,171,449 |
| Apr 10, 2026 | 5.20 | 5.30 | 5.17 | 5.20 | 5.17 | 0.58% | 1,051,151 |
| Apr 9, 2026 | 5.12 | 5.20 | 5.04 | 5.17 | 5.14 | -0.19% | 1,407,067 |
| Apr 8, 2026 | 5.21 | 5.26 | 5.17 | 5.18 | 5.15 | 1.37% | 2,321,357 |
| Apr 7, 2026 | 5.04 | 5.12 | 5.02 | 5.11 | 5.08 | 1.19% | 1,761,886 |
| Apr 6, 2026 | 5.18 | 5.18 | 5.02 | 5.05 | 5.02 | -2.13% | 1,731,450 |
| Apr 2, 2026 | 4.97 | 5.18 | 4.95 | 5.16 | 5.13 | 3.41% | 2,006,952 |
| Apr 1, 2026 | 5.18 | 5.23 | 4.99 | 4.99 | 4.96 | -4.04% | 1,179,302 |
| Mar 31, 2026 | 5.18 | 5.25 | 5.09 | 5.20 | 5.17 | 1.96% | 2,320,024 |
| Mar 30, 2026 | 5.01 | 5.10 | 4.93 | 5.10 | 5.07 | 2.82% | 2,370,569 |
| Mar 27, 2026 | 4.94 | 4.98 | 4.87 | 4.96 | 4.93 | - | 2,164,133 |
| Mar 26, 2026 | 4.98 | 5.08 | 4.95 | 4.96 | 4.93 | -1.00% | 1,257,767 |
| Mar 25, 2026 | 5.16 | 5.17 | 4.98 | 5.01 | 4.98 | -1.38% | 1,620,761 |
| Mar 24, 2026 | 5.09 | 5.18 | 5.05 | 5.08 | 5.05 | -1.74% | 1,186,364 |
| Mar 23, 2026 | 5.19 | 5.28 | 5.10 | 5.17 | 5.14 | 1.77% | 1,172,330 |
| Mar 20, 2026 | 5.17 | 5.17 | 5.05 | 5.08 | 5.05 | -1.55% | 2,227,476 |
| Mar 19, 2026 | 5.10 | 5.21 | 5.08 | 5.16 | 5.13 | 0.78% | 1,306,110 |
| Mar 18, 2026 | 5.18 | 5.20 | 5.11 | 5.12 | 5.09 | -1.35% | 1,226,460 |
| Mar 17, 2026 | 5.22 | 5.29 | 5.17 | 5.19 | 5.16 | 0.58% | 1,417,661 |
| Mar 16, 2026 | 5.26 | 5.30 | 5.15 | 5.16 | 5.13 | -0.39% | 1,224,203 |
| Mar 13, 2026 | 5.30 | 5.37 | 5.14 | 5.18 | 5.15 | -1.05% | 2,400,234 |
| Mar 12, 2026 | 5.25 | 5.33 | 5.19 | 5.27 | 5.20 | -0.94% | 1,351,352 |
| Mar 11, 2026 | 5.33 | 5.35 | 5.25 | 5.32 | 5.25 | -0.93% | 1,275,611 |
| Mar 10, 2026 | 5.33 | 5.42 | 5.25 | 5.37 | 5.30 | 0.56% | 1,594,189 |
| Mar 9, 2026 | 5.45 | 5.45 | 5.23 | 5.34 | 5.27 | -3.44% | 1,776,410 |
| Mar 6, 2026 | 5.62 | 5.63 | 5.52 | 5.53 | 5.46 | -2.98% | 1,718,333 |
| Mar 5, 2026 | 5.70 | 5.77 | 5.67 | 5.70 | 5.63 | -1.21% | 1,197,307 |
| Mar 4, 2026 | 5.75 | 5.81 | 5.68 | 5.77 | 5.69 | 0.70% | 1,331,099 |
| Mar 3, 2026 | 5.63 | 5.82 | 5.55 | 5.73 | 5.66 | -0.17% | 1,502,777 |
| Mar 2, 2026 | 5.75 | 5.88 | 5.71 | 5.74 | 5.67 | -2.38% | 2,831,255 |
| Feb 27, 2026 | 6.01 | 6.10 | 5.86 | 5.88 | 5.80 | -2.81% | 2,365,092 |
| Feb 26, 2026 | 6.11 | 6.17 | 6.02 | 6.05 | 5.97 | -0.49% | 2,353,007 |
| Feb 25, 2026 | 5.97 | 6.10 | 5.88 | 6.08 | 6.00 | 2.36% | 1,126,402 |
| Feb 24, 2026 | 6.00 | 6.04 | 5.90 | 5.94 | 5.86 | -1.49% | 1,327,615 |
| Feb 23, 2026 | 5.92 | 6.07 | 5.89 | 6.03 | 5.95 | 1.69% | 2,721,938 |
| Feb 20, 2026 | 6.08 | 6.12 | 5.91 | 5.93 | 5.85 | -2.15% | 2,525,003 |
| Feb 19, 2026 | 6.18 | 6.20 | 6.02 | 6.06 | 5.98 | -2.57% | 2,325,450 |
| Feb 18, 2026 | 6.32 | 6.68 | 6.20 | 6.22 | 6.14 | -2.66% | 3,718,424 |
| Feb 17, 2026 | 6.33 | 6.45 | 6.23 | 6.39 | 6.31 | 1.91% | 2,272,751 |
| Feb 13, 2026 | 6.39 | 6.48 | 6.26 | 6.27 | 6.19 | -1.10% | 2,201,575 |
| Feb 12, 2026 | 6.46 | 6.46 | 6.07 | 6.34 | 6.26 | -0.63% | 2,169,126 |
| Feb 11, 2026 | 6.85 | 6.91 | 6.33 | 6.38 | 6.30 | -6.18% | 1,884,850 |
| Feb 10, 2026 | 6.66 | 6.84 | 6.66 | 6.80 | 6.71 | 1.80% | 1,094,014 |
| Feb 9, 2026 | 6.75 | 6.76 | 6.60 | 6.68 | 6.59 | -1.04% | 1,168,805 |
| Feb 6, 2026 | 6.70 | 6.79 | 6.63 | 6.75 | 6.66 | 1.81% | 1,001,380 |
| Feb 5, 2026 | 6.58 | 6.69 | 6.45 | 6.63 | 6.54 | 0.61% | 1,121,818 |
| Feb 4, 2026 | 6.66 | 6.71 | 6.57 | 6.59 | 6.50 | 0.46% | 1,257,633 |
| Feb 3, 2026 | 6.53 | 6.65 | 6.47 | 6.56 | 6.47 | 0.46% | 1,006,511 |