Empire State Realty Trust... (ESRT)
NYSE: ESRT
· Real-Time Price · USD
7.97
0.10 (1.27%)
At close: Sep 05, 2025, 3:59 PM
7.90
-0.94%
After-hours: Sep 05, 2025, 06:15 PM EDT
ESRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.96 | 8.07 | 7.89 | 7.97 | 7.97 | 1.27% | 1,409,908 |
| Sep 4, 2025 | 7.75 | 7.94 | 7.75 | 7.87 | 7.87 | 1.29% | 1,066,100 |
| Sep 3, 2025 | 7.51 | 7.79 | 7.50 | 7.77 | 7.77 | 2.91% | 1,493,469 |
| Sep 2, 2025 | 7.60 | 7.62 | 7.48 | 7.55 | 7.55 | -1.31% | 1,252,120 |
| Aug 29, 2025 | 7.61 | 7.71 | 7.60 | 7.65 | 7.65 | 0.26% | 1,461,631 |
| Aug 28, 2025 | 7.57 | 7.63 | 7.49 | 7.63 | 7.63 | 0.39% | 1,159,020 |
| Aug 27, 2025 | 7.47 | 7.61 | 7.47 | 7.60 | 7.60 | 1.88% | 1,053,400 |
| Aug 26, 2025 | 7.51 | 7.56 | 7.45 | 7.46 | 7.46 | -0.67% | 1,268,800 |
| Aug 25, 2025 | 7.62 | 7.69 | 7.51 | 7.51 | 7.51 | -1.96% | 778,900 |
| Aug 22, 2025 | 7.37 | 7.74 | 7.27 | 7.66 | 7.66 | 4.93% | 1,502,633 |
| Aug 21, 2025 | 7.25 | 7.35 | 7.25 | 7.30 | 7.30 | -0.41% | 849,332 |
| Aug 20, 2025 | 7.50 | 7.50 | 7.32 | 7.33 | 7.33 | -1.61% | 889,100 |
| Aug 19, 2025 | 7.43 | 7.56 | 7.42 | 7.45 | 7.45 | 1.36% | 1,379,100 |
| Aug 18, 2025 | 7.43 | 7.46 | 7.33 | 7.35 | 7.35 | -1.08% | 634,009 |
| Aug 15, 2025 | 7.42 | 7.46 | 7.36 | 7.43 | 7.43 | 0.41% | 937,700 |
| Aug 14, 2025 | 7.43 | 7.45 | 7.30 | 7.40 | 7.40 | -1.73% | 902,401 |
| Aug 13, 2025 | 7.42 | 7.58 | 7.39 | 7.53 | 7.53 | 2.17% | 1,399,519 |
| Aug 12, 2025 | 7.29 | 7.39 | 7.23 | 7.37 | 7.37 | 2.22% | 1,575,224 |
| Aug 11, 2025 | 7.18 | 7.32 | 7.15 | 7.21 | 7.21 | 0.42% | 1,066,100 |
| Aug 8, 2025 | 7.39 | 7.39 | 7.18 | 7.18 | 7.18 | -2.71% | 1,359,600 |