Empire State Realty Trust Inc. (ESRT) Historical Stock Price Data | Complete Trading History - Stocknear

Empire State Realty Trust...

NYSE: ESRT · Real-Time Price · USD
7.64
0.05 (0.66%)
At close: Sep 26, 2025, 3:21 PM

ESRT Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 25, 2025 7.64 7.71 7.55 7.59 7.59 -0.91% 1,876,019
Sep 24, 2025 7.55 7.72 7.48 7.66 7.66 1.46% 2,406,700
Sep 23, 2025 7.45 7.61 7.45 7.55 7.55 1.21% 1,827,800
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% 2,317,900
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% 1,470,300
Sep 12, 2025 7.78 7.94 7.75 7.91 7.87 1.02% 1,376,200
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% 815,000
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% 1,412,800
Sep 4, 2025 7.75 7.94 7.75 7.87 7.84 1.29% 1,066,100
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