Empire State Realty Trust... (ESRT)
NYSE: ESRT
· Real-Time Price · USD
7.45
0.10 (1.36%)
At close: Aug 19, 2025, 3:59 PM
7.57
1.61%
After-hours: Aug 19, 2025, 06:06 PM EDT
ESRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 7.43 | 7.56 | 7.42 | 7.45 | 7.45 | 1.36% | 1,379,000 |
| 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 |
| Aug 7, 2025 | 7.56 | 7.63 | 7.35 | 7.38 | 7.38 | -1.86% | 1,782,400 |
| Aug 6, 2025 | 7.25 | 7.52 | 7.23 | 7.52 | 7.52 | 3.72% | 3,484,209 |
| Aug 5, 2025 | 7.26 | 7.29 | 7.12 | 7.25 | 7.25 | 0.42% | 1,550,700 |
| Aug 4, 2025 | 7.17 | 7.29 | 7.16 | 7.22 | 7.22 | 0.98% | 1,305,500 |
| Aug 1, 2025 | 7.22 | 7.29 | 7.10 | 7.15 | 7.15 | -1.24% | 1,689,200 |
| Jul 31, 2025 | 7.25 | 7.37 | 7.24 | 7.24 | 7.24 | -1.09% | 1,444,412 |
| Jul 30, 2025 | 7.45 | 7.50 | 7.25 | 7.32 | 7.32 | -1.61% | 2,517,124 |
| Jul 29, 2025 | 7.45 | 7.52 | 7.44 | 7.44 | 7.44 | 0.68% | 1,207,747 |
| Jul 28, 2025 | 7.46 | 7.47 | 7.34 | 7.39 | 7.39 | -0.67% | 1,380,900 |
| Jul 25, 2025 | 7.46 | 7.50 | 7.28 | 7.44 | 7.44 | 0.81% | 1,781,593 |
| Jul 24, 2025 | 7.72 | 7.83 | 7.33 | 7.38 | 7.38 | -7.05% | 3,918,537 |
| Jul 23, 2025 | 7.80 | 7.94 | 7.70 | 7.94 | 7.94 | 2.19% | 1,741,800 |