NYSE : ESRT
Empire State Realty Trust, Inc. — Price history
Real Estate · REIT - Diversified · United States
Last price 4.97 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.41B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Empire State Realty Trust, Inc. (ESRT) closed at 4.99 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 5.04 | 5.09 | 4.98 | 4.99 | 3,143,143 | +0.40% |
| 2026-10-30 | 5.09 | 5.1 | 4.97 | 4.97 | 4,348,795 | -1.58% |
| 2026-10-29 | 4.97 | 5.08 | 4.97 | 5.05 | 2,665,789 | +1.61% |
| 2026-10-28 | 5.02 | 5.045 | 4.92 | 4.97 | 4,183,320 | -1.19% |
| 2026-10-27 | 5.04 | 5.045 | 4.97 | 5.03 | 4,307,920 | -0.20% |
| 2026-10-26 | 5 | 5.085 | 4.995 | 5.04 | 3,352,163 | +0.60% |
| 2026-10-23 | 4.9 | 5.05 | 4.9 | 5.01 | 3,970,026 | +1.62% |
| 2026-10-22 | 4.7 | 5.02 | 4.66 | 4.93 | 5,736,319 | +5.57% |
| 2026-10-21 | 4.71 | 4.74 | 4.65 | 4.67 | 4,660,327 | -0.85% |
| 2026-10-20 | 4.66 | 4.77 | 4.64 | 4.71 | 4,741,620 | +2.17% |
| 2026-10-19 | 4.61 | 4.74 | 4.57 | 4.61 | 5,687,874 | -0.22% |
| 2026-10-16 | 4.75 | 4.81 | 4.58 | 4.62 | 5,959,920 | -2.33% |
| 2026-10-15 | 4.82 | 4.925 | 4.72 | 4.73 | 4,857,827 | -1.05% |
| 2026-10-14 | 4.82 | 4.84 | 4.72 | 4.78 | 4,870,988 | -1.65% |
| 2026-10-13 | 4.8 | 4.87 | 4.78 | 4.86 | 4,176,472 | +2.75% |
| 2026-10-12 | 4.59 | 4.74 | 4.55 | 4.73 | 3,998,928 | +2.16% |
| 2026-10-09 | 4.57 | 4.635 | 4.47 | 4.63 | 3,722,511 | +1.09% |
| 2026-10-08 | 4.48 | 4.61 | 4.4 | 4.58 | 6,141,261 | +2.46% |
| 2026-10-07 | 4.39 | 4.575 | 4.335 | 4.47 | 6,810,157 | +0.90% |
| 2026-10-06 | 4.3 | 4.46 | 4.3 | 4.43 | 5,646,645 | +4.73% |
| 2026-10-05 | 4.14 | 4.275 | 4.07 | 4.23 | 5,878,041 | +1.44% |
| 2026-10-02 | 4.18 | 4.21 | 4.11 | 4.17 | 4,818,873 | +0.97% |
| 2026-10-01 | 4.04 | 4.17 | 3.96 | 4.13 | 4,623,720 | +2.48% |
| 2026-09-30 | 4.04 | 4.08 | 4.01 | 4.03 | 4,000,445 | +0.00% |
| 2026-09-29 | 4.05 | 4.11 | 4 | 4.03 | 3,989,890 | -0.74% |
| 2026-09-28 | 4.11 | 4.12 | 4.04 | 4.06 | 3,550,807 | -1.22% |
| 2026-09-25 | 4.14 | 4.16 | 4.08 | 4.11 | 3,264,162 | -1.20% |
| 2026-09-24 | 4.13 | 4.185 | 4.05 | 4.16 | 3,140,642 | +0.73% |
| 2026-09-23 | 4.08 | 4.15 | 4.035 | 4.13 | 4,136,870 | +0.73% |
| 2026-09-22 | 4.16 | 4.19 | 4.07 | 4.1 | 4,850,911 | -0.97% |
| 2026-09-21 | 3.96 | 4.185 | 3.95 | 4.14 | 7,545,421 | +5.34% |
| 2026-09-18 | 4.11 | 4.12 | 3.93 | 3.93 | 13,482,366 | -5.53% |
| 2026-09-17 | 4.12 | 4.21 | 4.07 | 4.16 | 4,398,614 | +1.71% |
| 2026-09-16 | 4.24 | 4.3 | 4.04 | 4.09 | 5,950,003 | -3.31% |
| 2026-09-15 | 4.25 | 4.3 | 4.225 | 4.23 | 4,792,272 | -0.59% |
| 2026-09-14 | 4.27 | 4.35 | 4.225 | 4.29 | 4,321,364 | +0.23% |
| 2026-09-11 | 4.28 | 4.31 | 4.225 | 4.28 | 3,713,253 | +0.94% |
| 2026-09-10 | 4.26 | 4.285 | 4.205 | 4.24 | 3,831,852 | +0.00% |
| 2026-09-09 | 4.4 | 4.44 | 4.13 | 4.24 | 7,065,425 | -3.64% |
| 2026-09-08 | 4.54 | 4.57 | 4.385 | 4.4 | 4,921,986 | -3.08% |
| 2026-09-04 | 4.36 | 4.555 | 4.36 | 4.54 | 2,310,368 | +2.71% |
| 2026-09-03 | 4.42 | 4.47 | 4.36 | 4.42 | 3,485,624 | +0.68% |
| 2026-09-02 | 4.4 | 4.48 | 4.365 | 4.39 | 2,695,144 | +0.00% |
| 2026-09-01 | 4.47 | 4.525 | 4.36 | 4.39 | 3,244,061 | -3.09% |
| 2026-08-31 | 4.57 | 4.61 | 4.5 | 4.53 | 2,462,240 | -1.31% |
| 2026-08-28 | 4.66 | 4.69 | 4.59 | 4.59 | 1,308,559 | -1.08% |
| 2026-08-27 | 4.7 | 4.72 | 4.64 | 4.64 | 1,305,958 | -1.69% |
| 2026-08-26 | 4.77 | 4.798 | 4.72 | 4.72 | 1,365,744 | -1.05% |
| 2026-08-25 | 4.75 | 4.8 | 4.705 | 4.77 | 1,640,718 | +0.85% |
| 2026-08-24 | 4.82 | 4.86 | 4.68 | 4.73 | 4,694,758 | -1.87% |
| 2026-08-21 | 4.8 | 4.865 | 4.76 | 4.82 | 1,379,646 | +0.63% |
| 2026-08-20 | 4.88 | 4.92 | 4.77 | 4.79 | 1,140,516 | -1.24% |
| 2026-08-19 | 4.71 | 4.92 | 4.7 | 4.85 | 1,238,368 | +3.19% |
| 2026-08-18 | 4.68 | 4.74 | 4.63 | 4.7 | 1,880,157 | +0.86% |
| 2026-08-17 | 4.71 | 4.71 | 4.65 | 4.66 | 1,464,861 | -1.89% |
| 2026-08-14 | 4.8 | 4.83 | 4.74 | 4.75 | 1,185,322 | -1.66% |
| 2026-08-13 | 4.76 | 4.87 | 4.745 | 4.83 | 1,841,830 | +2.33% |
| 2026-08-12 | 4.64 | 4.745 | 4.64 | 4.72 | 1,581,286 | +1.94% |
| 2026-08-11 | 4.64 | 4.775 | 4.61 | 4.63 | 1,947,699 | -0.22% |
| 2026-08-10 | 4.83 | 4.83 | 4.61 | 4.64 | 2,434,317 | -4.13% |
| 2026-08-07 | 4.86 | 4.96 | 4.81 | 4.84 | 1,394,299 | -0.82% |
| 2026-08-06 | 4.9 | 4.97 | 4.865 | 4.88 | 1,345,413 | -0.20% |
| 2026-08-05 | 4.85 | 4.91 | 4.775 | 4.89 | 2,227,272 | -1.01% |
| 2026-08-04 | 4.91 | 4.97 | 4.83 | 4.94 | 2,884,028 | +0.20% |
| 2026-08-03 | 5.06 | 5.19 | 4.885 | 4.93 | 2,104,329 | -2.57% |
| 2026-07-31 | 5.1 | 5.25 | 4.995 | 5.06 | 2,728,998 | +1.20% |
| 2026-07-30 | 5.22 | 5.43 | 4.88 | 5 | 6,683,247 | -13.79% |
| 2026-07-29 | 5.68 | 5.935 | 5.66 | 5.8 | 1,717,550 | +2.47% |
| 2026-07-28 | 5.65 | 5.72 | 5.6 | 5.66 | 1,322,858 | +0.71% |
| 2026-07-27 | 5.71 | 5.71 | 5.59 | 5.62 | 860,540 | -0.71% |
| 2026-07-24 | 5.5 | 5.685 | 5.47 | 5.66 | 1,437,748 | +3.66% |
| 2026-07-23 | 5.39 | 5.52 | 5.39 | 5.46 | 1,831,579 | +0.55% |
| 2026-07-22 | 5.53 | 5.56 | 5.335 | 5.43 | 1,381,550 | -1.81% |
| 2026-07-21 | 5.57 | 5.69 | 5.515 | 5.53 | 1,029,147 | -1.25% |
| 2026-07-20 | 5.74 | 5.77 | 5.545 | 5.6 | 1,310,622 | -2.95% |
| 2026-07-17 | 5.72 | 5.885 | 5.72 | 5.77 | 1,659,196 | +0.35% |
| 2026-07-16 | 5.6 | 5.77 | 5.6 | 5.75 | 1,718,471 | +2.50% |
| 2026-07-15 | 5.56 | 5.765 | 5.55 | 5.61 | 1,248,459 | +1.26% |
| 2026-07-14 | 5.56 | 5.595 | 5.49 | 5.54 | 992,901 | +0.00% |
| 2026-07-13 | 5.49 | 5.57 | 5.47 | 5.54 | 1,511,504 | +2.03% |
| 2026-07-10 | 5.38 | 5.46 | 5.36 | 5.43 | 1,014,412 | +0.74% |
| 2026-07-09 | 5.44 | 5.455 | 5.36 | 5.39 | 1,089,242 | -0.37% |
| 2026-07-08 | 5.46 | 5.525 | 5.4 | 5.41 | 1,806,265 | -1.81% |
| 2026-07-07 | 5.76 | 5.79 | 5.505 | 5.51 | 1,705,562 | -2.99% |
| 2026-07-06 | 5.68 | 5.72 | 5.635 | 5.68 | 1,536,929 | -0.18% |
| 2026-07-02 | 5.58 | 5.71 | 5.53 | 5.69 | 4,332,662 | +3.27% |
| 2026-07-01 | 5.44 | 5.535 | 5.43 | 5.51 | 1,954,514 | +1.85% |
| 2026-06-30 | 5.27 | 5.46 | 5.27 | 5.41 | 1,623,097 | +1.69% |
| 2026-06-29 | 5.37 | 5.385 | 5.28 | 5.32 | 1,602,857 | -0.93% |
| 2026-06-26 | 5.17 | 5.41 | 5.13 | 5.37 | 5,211,963 | +4.47% |
| 2026-06-25 | 5.17 | 5.22 | 5.07 | 5.14 | 2,171,347 | -0.39% |
| 2026-06-24 | 5.21 | 5.29 | 5.14 | 5.16 | 1,673,444 | +0.00% |
| 2026-06-23 | 5.17 | 5.215 | 5.12 | 5.16 | 1,585,908 | +0.19% |
| 2026-06-22 | 5.19 | 5.225 | 5.13 | 5.15 | 1,312,215 | -1.72% |
| 2026-06-18 | 5.16 | 5.335 | 5.16 | 5.24 | 2,724,596 | +1.95% |
| 2026-06-17 | 5.33 | 5.38 | 5.12 | 5.14 | 1,904,023 | -4.10% |
| 2026-06-16 | 5.35 | 5.445 | 5.28 | 5.36 | 6,957,805 | +1.13% |
| 2026-06-15 | 5.46 | 5.465 | 5.29 | 5.3 | 1,136,236 | -1.94% |
| 2026-06-12 | 5.41 | 5.51 | 5.4 | 5.44 | 1,885,735 | +0.74% |
| 2026-06-11 | 5.6 | 5.64 | 5.34 | 5.4 | 5,242,865 | -3.40% |
| 2026-06-10 | 5.74 | 5.74 | 5.57 | 5.59 | 4,339,352 | -1.93% |
| 2026-06-09 | 5.37 | 5.84 | 5.37 | 5.7 | 7,203,117 | +6.54% |
| 2026-06-08 | 5.32 | 5.43 | 5.26 | 5.35 | 2,830,931 | +1.52% |
| 2026-06-05 | 5.26 | 5.38 | 5.23 | 5.27 | 3,896,429 | +0.19% |
| 2026-06-04 | 5.46 | 5.48 | 5.22 | 5.26 | 2,516,678 | -2.23% |
| 2026-06-03 | 5.61 | 5.678 | 5.37 | 5.38 | 1,702,097 | -5.61% |
| 2026-06-02 | 5.74 | 5.775 | 5.68 | 5.7 | 2,262,882 | -0.52% |
| 2026-06-01 | 5.75 | 5.81 | 5.71 | 5.73 | 1,684,332 | +0.00% |
| 2026-05-29 | 5.7 | 5.85 | 5.67 | 5.73 | 1,802,593 | +0.00% |
| 2026-05-28 | 5.76 | 5.87 | 5.715 | 5.73 | 1,014,981 | -0.69% |
| 2026-05-27 | 5.64 | 5.81 | 5.64 | 5.77 | 1,158,982 | +3.41% |
| 2026-05-26 | 5.59 | 5.64 | 5.57 | 5.58 | 1,405,748 | +0.00% |
| 2026-05-22 | 5.68 | 5.69 | 5.51 | 5.58 | 1,197,221 | -1.06% |
| 2026-05-21 | 5.54 | 5.68 | 5.517 | 5.64 | 1,810,453 | +1.08% |
| 2026-05-20 | 5.43 | 5.6 | 5.39 | 5.58 | 1,539,368 | +2.57% |
| 2026-05-19 | 5.54 | 5.545 | 5.395 | 5.44 | 1,537,217 | -1.63% |
| 2026-05-18 | 5.38 | 5.55 | 5.38 | 5.53 | 1,228,038 | +2.79% |
| 2026-05-15 | 5.4 | 5.449 | 5.3 | 5.38 | 892,954 | -1.28% |
| 2026-05-14 | 5.46 | 5.575 | 5.43 | 5.45 | 1,022,086 | +0.55% |
| 2026-05-13 | 5.49 | 5.55 | 5.395 | 5.42 | 1,159,451 | -2.52% |