ESRT Historical Prices
EMPIRE STATE REALTY TRUST, INC. · daily open, high, low, close & volume
Trading days
248
Period high
7.54
Period low
3.93
Period change
-27.46%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 5.18 | 5.39 | 5.15 | 5.31 | +0.19% | 2,254,736 |
| Nov 5, 2026 | 5.31 | 5.38 | 5.16 | 5.30 | +0.57% | 3,804,926 |
| Nov 4, 2026 | 5.13 | 5.35 | 5.10 | 5.27 | +4.36% | 5,416,617 |
| Nov 3, 2026 | 5.10 | 5.11 | 5.00 | 5.05 | +1.20% | 4,190,024 |
| Nov 2, 2026 | 5.04 | 5.09 | 4.98 | 4.99 | +0.40% | 3,143,565 |
| Oct 30, 2026 | 5.09 | 5.10 | 4.97 | 4.97 | -1.58% | 4,348,796 |
| Oct 29, 2026 | 4.97 | 5.08 | 4.97 | 5.05 | +1.61% | 2,665,790 |
| Oct 28, 2026 | 5.02 | 5.04 | 4.92 | 4.97 | -1.19% | 4,183,321 |
| Oct 27, 2026 | 5.04 | 5.04 | 4.97 | 5.03 | -0.20% | 4,307,921 |
| Oct 26, 2026 | 5.00 | 5.08 | 5.00 | 5.04 | +0.60% | 3,352,164 |
| Oct 23, 2026 | 4.90 | 5.05 | 4.90 | 5.01 | +1.62% | 3,970,027 |
| Oct 22, 2026 | 4.70 | 5.02 | 4.66 | 4.93 | +5.57% | 5,736,319 |
| Oct 21, 2026 | 4.71 | 4.74 | 4.65 | 4.67 | -0.85% | 4,660,327 |
| Oct 20, 2026 | 4.66 | 4.77 | 4.64 | 4.71 | +2.17% | 4,741,620 |
| Oct 19, 2026 | 4.61 | 4.74 | 4.57 | 4.61 | -0.22% | 5,687,874 |
| Oct 16, 2026 | 4.75 | 4.81 | 4.58 | 4.62 | -2.33% | 5,960,026 |
| Oct 15, 2026 | 4.82 | 4.92 | 4.72 | 4.73 | -1.05% | 4,857,829 |
| Oct 14, 2026 | 4.82 | 4.84 | 4.72 | 4.78 | -1.65% | 4,870,994 |
| Oct 13, 2026 | 4.80 | 4.87 | 4.78 | 4.86 | +2.75% | 4,176,584 |
| Oct 12, 2026 | 4.59 | 4.74 | 4.55 | 4.73 | +2.16% | 3,999,001 |
| Oct 9, 2026 | 4.57 | 4.63 | 4.47 | 4.63 | +1.09% | 3,722,538 |
| Oct 8, 2026 | 4.48 | 4.61 | 4.40 | 4.58 | +2.46% | 6,141,386 |
| Oct 7, 2026 | 4.39 | 4.58 | 4.33 | 4.47 | +0.90% | 6,811,514 |
| Oct 6, 2026 | 4.30 | 4.46 | 4.30 | 4.43 | +4.73% | 5,663,617 |
| Oct 5, 2026 | 4.14 | 4.28 | 4.07 | 4.23 | +1.44% | 7,444,279 |
| Oct 2, 2026 | 4.18 | 4.21 | 4.11 | 4.17 | +0.97% | 4,947,108 |
| Oct 1, 2026 | 4.04 | 4.17 | 3.96 | 4.13 | +2.48% | 4,761,383 |
| Sep 30, 2026 | 4.04 | 4.08 | 4.01 | 4.03 | +0.00% | 4,122,786 |
| Sep 29, 2026 | 4.05 | 4.11 | 4.00 | 4.03 | -0.74% | 4,016,862 |
| Sep 28, 2026 | 4.11 | 4.12 | 4.04 | 4.06 | -1.22% | 3,550,815 |
| Sep 25, 2026 | 4.14 | 4.16 | 4.08 | 4.11 | -1.20% | 3,264,166 |
| Sep 24, 2026 | 4.13 | 4.18 | 4.05 | 4.16 | +0.73% | 3,140,797 |
| Sep 23, 2026 | 4.08 | 4.15 | 4.04 | 4.13 | +0.73% | 4,137,355 |
| Sep 22, 2026 | 4.16 | 4.19 | 4.07 | 4.10 | -0.97% | 4,851,098 |
| Sep 21, 2026 | 3.96 | 4.18 | 3.95 | 4.14 | +5.34% | 7,545,925 |
| Sep 18, 2026 | 4.11 | 4.12 | 3.93 | 3.93 | -5.53% | 15,227,491 |
| Sep 17, 2026 | 4.12 | 4.21 | 4.07 | 4.16 | +1.71% | 4,487,271 |
| Sep 16, 2026 | 4.24 | 4.30 | 4.04 | 4.09 | -3.31% | 5,964,208 |
| Sep 15, 2026 | 4.25 | 4.30 | 4.22 | 4.23 | -1.40% | 4,792,357 |
| Sep 14, 2026 | 4.27 | 4.35 | 4.22 | 4.29 | +0.23% | 4,322,075 |
| Sep 11, 2026 | 4.28 | 4.31 | 4.22 | 4.28 | +0.94% | 3,713,253 |
| Sep 9, 2026 | 4.40 | 4.44 | 4.13 | 4.24 | -3.64% | 7,065,426 |
| Sep 8, 2026 | 4.54 | 4.57 | 4.38 | 4.40 | -3.08% | 4,921,984 |
| Sep 4, 2026 | 4.36 | 4.55 | 4.36 | 4.54 | +2.71% | 2,310,369 |
| Sep 3, 2026 | 4.42 | 4.47 | 4.36 | 4.42 | +0.68% | 3,485,624 |
| Sep 2, 2026 | 4.40 | 4.48 | 4.37 | 4.39 | -3.09% | 2,695,144 |
| Aug 31, 2026 | 4.57 | 4.61 | 4.50 | 4.53 | -1.31% | 2,463,353 |
| Aug 28, 2026 | 4.66 | 4.69 | 4.59 | 4.59 | -1.08% | 1,308,559 |
| Aug 27, 2026 | 4.70 | 4.72 | 4.64 | 4.64 | -1.69% | 1,305,919 |
| Aug 26, 2026 | 4.77 | 4.80 | 4.72 | 4.72 | -1.05% | 1,365,745 |
| Aug 25, 2026 | 4.75 | 4.80 | 4.71 | 4.77 | +0.85% | 1,640,719 |
| Aug 24, 2026 | 4.82 | 4.86 | 4.68 | 4.73 | -1.87% | 4,694,724 |
| Aug 21, 2026 | 4.80 | 4.87 | 4.76 | 4.82 | +0.63% | 1,379,647 |
| Aug 20, 2026 | 4.88 | 4.92 | 4.77 | 4.79 | -1.24% | 1,140,516 |
| Aug 19, 2026 | 4.71 | 4.92 | 4.70 | 4.85 | +3.19% | 1,238,368 |
| Aug 18, 2026 | 4.68 | 4.74 | 4.63 | 4.70 | +0.86% | 1,880,157 |
| Aug 17, 2026 | 4.71 | 4.71 | 4.65 | 4.66 | -1.89% | 1,464,651 |
| Aug 14, 2026 | 4.80 | 4.83 | 4.74 | 4.75 | -1.66% | 1,183,310 |
| Aug 13, 2026 | 4.76 | 4.87 | 4.75 | 4.83 | +2.33% | 1,841,830 |
| Aug 12, 2026 | 4.64 | 4.75 | 4.64 | 4.72 | +1.94% | 1,581,286 |
| Aug 11, 2026 | 4.64 | 4.78 | 4.61 | 4.63 | -0.22% | 1,947,700 |
| Aug 10, 2026 | 4.83 | 4.83 | 4.61 | 4.64 | -4.13% | 2,434,316 |
| Aug 7, 2026 | 4.86 | 4.96 | 4.81 | 4.84 | -0.82% | 1,394,299 |
| Aug 6, 2026 | 4.90 | 4.97 | 4.87 | 4.88 | -0.20% | 1,345,414 |
| Aug 5, 2026 | 4.85 | 4.91 | 4.78 | 4.89 | -1.01% | 2,184,685 |
| Aug 4, 2026 | 4.91 | 4.97 | 4.83 | 4.94 | +0.20% | 2,884,029 |
| Aug 3, 2026 | 5.06 | 5.19 | 4.88 | 4.93 | -2.57% | 2,104,230 |
| Jul 31, 2026 | 5.10 | 5.25 | 5.00 | 5.06 | +1.20% | 2,728,999 |
| Jul 30, 2026 | 5.22 | 5.43 | 4.88 | 5.00 | -13.79% | 6,683,247 |
| Jul 29, 2026 | 5.68 | 5.93 | 5.66 | 5.80 | +2.47% | 1,717,030 |
| Jul 28, 2026 | 5.65 | 5.72 | 5.60 | 5.66 | +0.71% | 1,321,839 |
| Jul 27, 2026 | 5.71 | 5.71 | 5.59 | 5.62 | -0.71% | 860,541 |
| Jul 24, 2026 | 5.50 | 5.68 | 5.47 | 5.66 | +3.66% | 1,437,748 |
| Jul 23, 2026 | 5.39 | 5.52 | 5.39 | 5.46 | +0.55% | 1,831,580 |
| Jul 22, 2026 | 5.53 | 5.56 | 5.33 | 5.43 | -1.81% | 1,381,550 |
| Jul 21, 2026 | 5.57 | 5.69 | 5.51 | 5.53 | -1.25% | 1,029,147 |
| Jul 20, 2026 | 5.74 | 5.77 | 5.54 | 5.60 | -2.95% | 1,310,622 |
| Jul 17, 2026 | 5.72 | 5.88 | 5.72 | 5.77 | +0.35% | 1,659,197 |
| Jul 16, 2026 | 5.60 | 5.77 | 5.60 | 5.75 | +2.50% | 1,718,471 |
| Jul 15, 2026 | 5.56 | 5.76 | 5.55 | 5.61 | +1.26% | 1,248,459 |
| Jul 14, 2026 | 5.56 | 5.59 | 5.49 | 5.54 | +0.00% | 992,901 |
| Jul 13, 2026 | 5.49 | 5.57 | 5.47 | 5.54 | +2.03% | 1,511,505 |
| Jul 10, 2026 | 5.38 | 5.46 | 5.36 | 5.43 | +0.74% | 1,014,412 |
| Jul 9, 2026 | 5.44 | 5.46 | 5.36 | 5.39 | -0.37% | 1,089,243 |
| Jul 8, 2026 | 5.46 | 5.53 | 5.40 | 5.41 | -1.81% | 1,806,266 |
| Jul 7, 2026 | 5.76 | 5.79 | 5.50 | 5.51 | -2.99% | 1,705,563 |
| Jul 6, 2026 | 5.68 | 5.72 | 5.63 | 5.68 | -0.18% | 1,536,929 |
| Jul 2, 2026 | 5.58 | 5.71 | 5.53 | 5.69 | +3.27% | 4,332,662 |
| Jul 1, 2026 | 5.44 | 5.54 | 5.43 | 5.51 | +1.85% | 1,954,514 |
| Jun 30, 2026 | 5.27 | 5.46 | 5.27 | 5.41 | +1.69% | 1,623,098 |
| Jun 29, 2026 | 5.37 | 5.38 | 5.28 | 5.32 | -0.93% | 1,602,857 |
| Jun 26, 2026 | 5.17 | 5.41 | 5.13 | 5.37 | +4.47% | 5,211,963 |
| Jun 25, 2026 | 5.17 | 5.22 | 5.07 | 5.14 | -0.39% | 2,171,348 |
| Jun 24, 2026 | 5.21 | 5.29 | 5.14 | 5.16 | +0.00% | 1,673,444 |
| Jun 23, 2026 | 5.17 | 5.21 | 5.12 | 5.16 | +0.19% | 1,585,909 |
| Jun 22, 2026 | 5.19 | 5.22 | 5.13 | 5.15 | -1.72% | 1,312,215 |
| Jun 18, 2026 | 5.16 | 5.33 | 5.16 | 5.24 | +1.95% | 2,724,596 |
| Jun 17, 2026 | 5.33 | 5.38 | 5.12 | 5.14 | -4.10% | 1,904,024 |
| Jun 16, 2026 | 5.35 | 5.45 | 5.28 | 5.36 | +1.13% | 6,957,805 |
| Jun 15, 2026 | 5.46 | 5.46 | 5.29 | 5.30 | -2.57% | 1,136,237 |
| Jun 12, 2026 | 5.41 | 5.51 | 5.40 | 5.44 | +0.74% | 1,885,736 |
| Jun 11, 2026 | 5.60 | 5.64 | 5.34 | 5.40 | -3.40% | 5,242,866 |
| Jun 10, 2026 | 5.74 | 5.74 | 5.57 | 5.59 | -1.93% | 4,339,352 |
| Jun 9, 2026 | 5.37 | 5.84 | 5.37 | 5.70 | +6.54% | 7,203,118 |
| Jun 8, 2026 | 5.32 | 5.43 | 5.26 | 5.35 | +1.52% | 2,830,931 |
| Jun 5, 2026 | 5.26 | 5.38 | 5.23 | 5.27 | +0.19% | 3,896,430 |
| Jun 4, 2026 | 5.46 | 5.48 | 5.22 | 5.26 | -2.23% | 2,516,679 |
| Jun 3, 2026 | 5.61 | 5.68 | 5.37 | 5.38 | -5.61% | 1,702,098 |
| Jun 2, 2026 | 5.74 | 5.78 | 5.68 | 5.70 | -0.52% | 2,262,883 |
| Jun 1, 2026 | 5.75 | 5.81 | 5.71 | 5.73 | +0.00% | 1,684,333 |
| May 29, 2026 | 5.70 | 5.85 | 5.67 | 5.73 | +0.00% | 1,802,593 |
| May 28, 2026 | 5.76 | 5.87 | 5.71 | 5.73 | -0.69% | 1,014,982 |
| May 27, 2026 | 5.64 | 5.81 | 5.64 | 5.77 | +3.41% | 1,158,982 |
| May 26, 2026 | 5.59 | 5.64 | 5.57 | 5.58 | +0.00% | 1,405,749 |
| May 22, 2026 | 5.68 | 5.69 | 5.51 | 5.58 | -1.06% | 1,197,222 |
| May 21, 2026 | 5.54 | 5.68 | 5.52 | 5.64 | +1.08% | 1,810,453 |
| May 20, 2026 | 5.43 | 5.60 | 5.39 | 5.58 | +2.57% | 1,539,368 |
| May 19, 2026 | 5.54 | 5.54 | 5.39 | 5.44 | -1.63% | 1,537,217 |
| May 18, 2026 | 5.38 | 5.55 | 5.38 | 5.53 | +2.79% | 1,228,039 |
| May 15, 2026 | 5.40 | 5.45 | 5.30 | 5.38 | -1.28% | 892,954 |
| May 14, 2026 | 5.46 | 5.58 | 5.43 | 5.45 | +0.55% | 1,022,086 |
| May 13, 2026 | 5.49 | 5.55 | 5.39 | 5.42 | -2.52% | 1,159,451 |
| May 12, 2026 | 5.51 | 5.60 | 5.39 | 5.56 | +1.65% | 2,071,896 |
| May 11, 2026 | 5.69 | 5.71 | 5.47 | 5.47 | -4.20% | 1,827,220 |
| May 8, 2026 | 5.65 | 5.77 | 5.61 | 5.71 | +1.78% | 914,657 |
| May 7, 2026 | 5.70 | 5.79 | 5.61 | 5.61 | -1.06% | 3,665,829 |
| May 6, 2026 | 5.58 | 5.71 | 5.58 | 5.67 | +2.53% | 1,176,530 |
| May 5, 2026 | 5.41 | 5.56 | 5.34 | 5.53 | +2.22% | 1,289,469 |
| May 4, 2026 | 5.57 | 5.63 | 5.38 | 5.41 | -3.74% | 1,504,187 |
| May 1, 2026 | 5.66 | 5.66 | 5.46 | 5.62 | +0.90% | 2,056,947 |
| Apr 30, 2026 | 5.58 | 5.76 | 5.42 | 5.57 | -0.89% | 2,502,639 |
| Apr 29, 2026 | 5.70 | 5.75 | 5.58 | 5.62 | -1.92% | 877,592 |
| Apr 28, 2026 | 5.71 | 5.76 | 5.64 | 5.73 | +0.70% | 1,229,620 |
| Apr 27, 2026 | 5.54 | 5.75 | 5.54 | 5.69 | +2.34% | 2,177,665 |
| Apr 24, 2026 | 5.43 | 5.59 | 5.42 | 5.56 | +1.46% | 1,709,687 |
| Apr 23, 2026 | 5.50 | 5.54 | 5.41 | 5.48 | -0.18% | 732,293 |
| Apr 22, 2026 | 5.60 | 5.64 | 5.47 | 5.49 | -1.79% | 700,070 |
| Apr 21, 2026 | 5.59 | 5.67 | 5.57 | 5.59 | +0.18% | 1,560,491 |
| Apr 20, 2026 | 5.47 | 5.62 | 5.46 | 5.58 | +1.45% | 765,176 |
| Apr 17, 2026 | 5.50 | 5.58 | 5.48 | 5.50 | +0.73% | 1,084,916 |
| Apr 16, 2026 | 5.46 | 5.53 | 5.35 | 5.46 | +0.00% | 1,922,692 |
| Apr 15, 2026 | 5.29 | 5.47 | 5.25 | 5.46 | +2.25% | 1,436,962 |
| Apr 14, 2026 | 5.26 | 5.34 | 5.21 | 5.34 | +1.14% | 1,112,394 |
| Apr 13, 2026 | 5.17 | 5.28 | 5.09 | 5.28 | +1.54% | 1,171,450 |
| Apr 10, 2026 | 5.20 | 5.30 | 5.17 | 5.20 | +0.58% | 1,051,152 |
| Apr 9, 2026 | 5.12 | 5.20 | 5.04 | 5.17 | -0.19% | 1,407,067 |
| Apr 8, 2026 | 5.21 | 5.26 | 5.17 | 5.18 | +1.37% | 2,321,357 |
| Apr 7, 2026 | 5.04 | 5.12 | 5.01 | 5.11 | +1.19% | 1,761,887 |
| Apr 6, 2026 | 5.18 | 5.18 | 5.02 | 5.05 | -2.13% | 1,731,451 |
| Apr 2, 2026 | 4.97 | 5.18 | 4.95 | 5.16 | +3.41% | 2,006,953 |
| Apr 1, 2026 | 5.18 | 5.22 | 4.99 | 4.99 | -4.04% | 1,179,302 |
| Mar 31, 2026 | 5.18 | 5.25 | 5.08 | 5.20 | +1.96% | 2,320,024 |
| Mar 30, 2026 | 5.01 | 5.10 | 4.93 | 5.10 | +2.82% | 2,370,570 |
| Mar 27, 2026 | 4.94 | 4.98 | 4.87 | 4.96 | +0.00% | 2,164,134 |
| Mar 26, 2026 | 4.98 | 5.08 | 4.95 | 4.96 | -1.00% | 1,257,767 |
| Mar 25, 2026 | 5.16 | 5.17 | 4.97 | 5.01 | -1.38% | 1,620,762 |
| Mar 24, 2026 | 5.09 | 5.17 | 5.05 | 5.08 | -1.74% | 1,186,365 |
| Mar 23, 2026 | 5.19 | 5.28 | 5.10 | 5.17 | +1.77% | 1,172,331 |
| Mar 20, 2026 | 5.17 | 5.17 | 5.05 | 5.08 | -1.55% | 2,227,810 |
| Mar 19, 2026 | 5.10 | 5.21 | 5.08 | 5.16 | +0.78% | 1,306,110 |
| Mar 18, 2026 | 5.18 | 5.20 | 5.11 | 5.12 | -1.35% | 1,226,460 |
| Mar 17, 2026 | 5.22 | 5.29 | 5.17 | 5.19 | +0.58% | 1,417,661 |
| Mar 16, 2026 | 5.26 | 5.30 | 5.14 | 5.16 | -0.39% | 1,224,204 |
| Mar 13, 2026 | 5.30 | 5.37 | 5.14 | 5.18 | -1.71% | 2,400,234 |
| Mar 12, 2026 | 5.25 | 5.33 | 5.19 | 5.27 | -0.94% | 1,351,353 |
| Mar 11, 2026 | 5.33 | 5.35 | 5.25 | 5.32 | -0.93% | 1,275,612 |
| Mar 10, 2026 | 5.33 | 5.42 | 5.25 | 5.37 | +0.56% | 1,594,190 |
| Mar 9, 2026 | 5.45 | 5.45 | 5.23 | 5.34 | -3.44% | 1,776,411 |
| Mar 6, 2026 | 5.62 | 5.63 | 5.52 | 5.53 | -2.98% | 1,718,333 |
| Mar 5, 2026 | 5.70 | 5.76 | 5.67 | 5.70 | -1.21% | 1,197,308 |
| Mar 4, 2026 | 5.75 | 5.80 | 5.68 | 5.77 | +0.70% | 1,331,099 |
| Mar 3, 2026 | 5.63 | 5.82 | 5.55 | 5.73 | -0.17% | 1,502,777 |
| Mar 2, 2026 | 5.75 | 5.88 | 5.71 | 5.74 | -2.38% | 2,831,255 |
| Feb 27, 2026 | 6.01 | 6.10 | 5.86 | 5.88 | -2.81% | 2,365,092 |
| Feb 26, 2026 | 6.11 | 6.17 | 6.02 | 6.05 | -0.49% | 2,353,008 |
| Feb 25, 2026 | 5.97 | 6.10 | 5.88 | 6.08 | +2.36% | 1,126,402 |
| Feb 24, 2026 | 6.00 | 6.04 | 5.90 | 5.94 | -1.49% | 1,327,615 |
| Feb 23, 2026 | 5.92 | 6.07 | 5.89 | 6.03 | +1.69% | 2,721,938 |
| Feb 20, 2026 | 6.08 | 6.12 | 5.91 | 5.93 | -2.15% | 2,525,003 |
| Feb 19, 2026 | 6.18 | 6.20 | 6.02 | 6.06 | -2.57% | 2,325,450 |
| Feb 18, 2026 | 6.32 | 6.67 | 6.20 | 6.22 | -2.66% | 3,718,424 |
| Feb 17, 2026 | 6.33 | 6.45 | 6.22 | 6.39 | +1.91% | 2,272,751 |
| Feb 13, 2026 | 6.39 | 6.47 | 6.26 | 6.27 | -1.10% | 2,201,575 |
| Feb 12, 2026 | 6.46 | 6.46 | 6.07 | 6.34 | -0.63% | 2,169,126 |
| Feb 11, 2026 | 6.85 | 6.91 | 6.33 | 6.38 | -6.18% | 1,884,850 |
| Feb 10, 2026 | 6.66 | 6.83 | 6.66 | 6.80 | +1.80% | 1,094,014 |
| Feb 9, 2026 | 6.75 | 6.76 | 6.59 | 6.68 | -1.04% | 1,168,805 |
| Feb 6, 2026 | 6.70 | 6.79 | 6.63 | 6.75 | +1.81% | 1,001,380 |
| Feb 5, 2026 | 6.58 | 6.69 | 6.45 | 6.63 | +0.61% | 1,121,818 |
| Feb 4, 2026 | 6.66 | 6.71 | 6.57 | 6.59 | +0.46% | 1,257,633 |
| Feb 3, 2026 | 6.53 | 6.65 | 6.46 | 6.56 | +0.46% | 1,006,511 |
| Feb 2, 2026 | 6.61 | 6.69 | 6.53 | 6.53 | -1.51% | 759,691 |
| Jan 30, 2026 | 6.69 | 6.74 | 6.56 | 6.63 | -1.49% | 1,432,690 |
| Jan 29, 2026 | 6.61 | 6.76 | 6.54 | 6.73 | +3.22% | 1,191,533 |
| Jan 28, 2026 | 6.69 | 6.72 | 6.50 | 6.52 | -2.10% | 1,255,705 |
| Jan 27, 2026 | 6.65 | 6.67 | 6.52 | 6.66 | +0.30% | 1,182,768 |
| Jan 26, 2026 | 6.76 | 6.76 | 6.61 | 6.64 | -0.90% | 1,435,230 |
| Jan 23, 2026 | 6.62 | 6.78 | 6.62 | 6.70 | +0.15% | 1,531,127 |
| Jan 22, 2026 | 6.65 | 6.76 | 6.63 | 6.69 | +1.52% | 1,827,861 |
| Jan 21, 2026 | 6.39 | 6.62 | 6.38 | 6.59 | +3.45% | 2,270,991 |
| Jan 20, 2026 | 6.45 | 6.46 | 6.33 | 6.37 | -3.19% | 1,152,518 |
| Jan 16, 2026 | 6.41 | 6.61 | 6.38 | 6.58 | +2.81% | 2,393,721 |
| Jan 15, 2026 | 6.15 | 6.43 | 6.09 | 6.40 | +3.90% | 3,460,990 |
| Jan 14, 2026 | 6.18 | 6.26 | 6.14 | 6.16 | -0.96% | 1,071,931 |
| Jan 13, 2026 | 6.41 | 6.45 | 6.20 | 6.22 | -2.96% | 1,346,742 |
| Jan 12, 2026 | 6.35 | 6.43 | 6.29 | 6.41 | +0.31% | 2,791,445 |
| Jan 9, 2026 | 6.50 | 6.58 | 6.34 | 6.39 | -2.14% | 1,290,377 |
| Jan 8, 2026 | 6.33 | 6.55 | 6.33 | 6.53 | +2.35% | 793,423 |
| Jan 7, 2026 | 6.59 | 6.62 | 6.35 | 6.38 | -2.74% | 943,326 |
| Jan 6, 2026 | 6.38 | 6.58 | 6.34 | 6.56 | +2.34% | 1,126,605 |
| Jan 5, 2026 | 6.44 | 6.48 | 6.39 | 6.41 | -0.93% | 901,584 |
| Jan 2, 2026 | 6.48 | 6.50 | 6.36 | 6.47 | -0.77% | 1,050,651 |
| Dec 31, 2025 | 6.50 | 6.56 | 6.45 | 6.52 | +0.62% | 1,192,191 |
| Dec 30, 2025 | 6.55 | 6.59 | 6.47 | 6.48 | -1.37% | 1,063,016 |
| Dec 29, 2025 | 6.48 | 6.62 | 6.44 | 6.57 | +1.70% | 2,234,092 |
| Dec 26, 2025 | 6.51 | 6.53 | 6.37 | 6.46 | -0.77% | 1,497,134 |
| Dec 24, 2025 | 6.50 | 6.54 | 6.47 | 6.51 | +0.46% | 465,248 |
| Dec 23, 2025 | 6.52 | 6.56 | 6.46 | 6.48 | -1.07% | 1,168,203 |
| Dec 22, 2025 | 6.59 | 6.62 | 6.51 | 6.55 | -0.46% | 1,784,056 |
| Dec 19, 2025 | 6.68 | 6.69 | 6.55 | 6.58 | -2.08% | 1,919,986 |
| Dec 18, 2025 | 6.85 | 6.87 | 6.71 | 6.72 | -0.74% | 1,345,831 |
| Dec 17, 2025 | 6.98 | 7.05 | 6.76 | 6.77 | -3.01% | 1,624,166 |
| Dec 16, 2025 | 7.06 | 7.06 | 6.91 | 6.98 | -0.71% | 1,299,219 |
| Dec 15, 2025 | 6.99 | 7.04 | 6.92 | 7.03 | +1.30% | 1,061,232 |
| Dec 12, 2025 | 6.94 | 6.98 | 6.89 | 6.94 | +0.43% | 1,220,127 |
| Dec 11, 2025 | 6.97 | 7.09 | 6.88 | 6.91 | -0.72% | 1,234,267 |
| Dec 10, 2025 | 6.88 | 7.03 | 6.82 | 6.96 | +1.61% | 1,249,683 |
| Dec 9, 2025 | 6.76 | 7.01 | 6.76 | 6.85 | +0.15% | 1,449,302 |
| Dec 8, 2025 | 6.80 | 6.87 | 6.74 | 6.84 | +1.33% | 1,327,754 |
| Dec 5, 2025 | 6.84 | 6.91 | 6.68 | 6.75 | -1.75% | 1,437,945 |
| Dec 4, 2025 | 7.05 | 7.05 | 6.86 | 6.87 | -2.28% | 1,072,585 |
| Dec 3, 2025 | 6.95 | 7.08 | 6.92 | 7.03 | +1.74% | 1,280,462 |
| Dec 2, 2025 | 7.09 | 7.13 | 6.90 | 6.91 | -1.99% | 1,082,411 |
| Dec 1, 2025 | 6.90 | 7.12 | 6.87 | 7.05 | +0.28% | 1,207,162 |
| Nov 28, 2025 | 6.99 | 7.04 | 6.96 | 7.03 | +0.43% | 498,797 |
| Nov 26, 2025 | 6.91 | 7.02 | 6.91 | 7.00 | +1.01% | 966,354 |
| Nov 25, 2025 | 6.77 | 7.01 | 6.77 | 6.93 | +2.21% | 1,573,500 |
| Nov 24, 2025 | 6.68 | 6.79 | 6.65 | 6.78 | +1.80% | 1,433,161 |
| Nov 21, 2025 | 6.61 | 6.71 | 6.55 | 6.66 | +1.37% | 1,382,746 |
| Nov 20, 2025 | 6.80 | 6.92 | 6.56 | 6.57 | -2.81% | 1,237,737 |
| Nov 19, 2025 | 6.88 | 6.92 | 6.75 | 6.76 | -1.89% | 1,024,592 |
| Nov 18, 2025 | 6.79 | 6.90 | 6.72 | 6.89 | +1.17% | 1,051,940 |
| Nov 17, 2025 | 7.17 | 7.17 | 6.76 | 6.81 | -4.89% | 1,108,285 |
| Nov 14, 2025 | 7.21 | 7.22 | 7.06 | 7.16 | -0.69% | 803,483 |
| Nov 13, 2025 | 7.21 | 7.32 | 7.12 | 7.21 | -0.14% | 1,510,560 |
| Nov 12, 2025 | 7.46 | 7.47 | 7.21 | 7.22 | -3.22% | 1,793,780 |
| Nov 11, 2025 | 7.36 | 7.48 | 7.34 | 7.46 | +1.91% | 1,560,459 |
| Nov 10, 2025 | 7.49 | 7.54 | 7.26 | 7.32 | -1.74% | 1,091,110 |
Daily open, high, low, close and volume for EMPIRE STATE REALTY TRUST, INC. (ESRT). Showing 248 trading days. Unadjusted prices.