Empire State Realty Trust... (ESRT)
NYSE: ESRT
· Real-Time Price · USD
7.79
0.04 (0.52%)
At close: Oct 03, 2025, 3:59 PM
7.77
-0.26%
After-hours: Oct 03, 2025, 05:16 PM EDT
ESRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,851,100 |
| Oct 1, 2025 | 7.63 | 7.76 | 7.63 | 7.70 | 7.70 | 0.52% | 1,453,300 |
| 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 | 0.00% | 1,427,908 |
| Sep 26, 2025 | 7.64 | 7.77 | 7.57 | 7.65 | 7.65 | 0.79% | 1,995,300 |
| 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% | 2,406,700 |
| 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 |
Page 1 of 136