Empire State Realty Trust, Inc. Class A Common Stock (ESRT)
5.4900
+0.0800 (1.48%)
NYSE· Last Trade: Jul 1st, 10:52 AM EDT
Historical Prices For Empire State Realty Trust, Inc. Class A Common Stock (ESRT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/30/2026 | 5.27 | 5.46 | 5.27 | 5.41 | 1,623,098 | 5.41 |
| 6/29/2026 | 5.37 | 5.38 | 5.28 | 5.32 | 1,602,857 | 5.32 |
| 6/26/2026 | 5.17 | 5.41 | 5.13 | 5.37 | 5,211,964 | 5.37 |
| 6/25/2026 | 5.17 | 5.22 | 5.07 | 5.14 | 2,171,348 | 5.14 |
| 6/24/2026 | 5.21 | 5.29 | 5.14 | 5.16 | 1,673,444 | 5.16 |
| 6/23/2026 | 5.17 | 5.21 | 5.12 | 5.16 | 1,585,909 | 5.16 |
| 6/22/2026 | 5.19 | 5.22 | 5.13 | 5.15 | 1,312,214 | 5.15 |
| 6/18/2026 | 5.16 | 5.33 | 5.16 | 5.24 | 2,724,596 | 5.24 |
| 6/17/2026 | 5.33 | 5.38 | 5.12 | 5.14 | 1,904,018 | 5.14 |
| 6/16/2026 | 5.35 | 5.45 | 5.28 | 5.36 | 6,957,807 | 5.36 |
| 6/15/2026 | 5.46 | 5.46 | 5.29 | 5.30 | 1,136,237 | 5.30 |
| 6/12/2026 | 5.41 | 5.51 | 5.40 | 5.44 | 1,885,736 | 5.41 |
| 6/11/2026 | 5.60 | 5.64 | 5.34 | 5.40 | 5,242,866 | 5.37 |
| 6/10/2026 | 5.74 | 5.74 | 5.57 | 5.59 | 4,339,353 | 5.55 |
| 6/09/2026 | 5.37 | 5.84 | 5.37 | 5.70 | 7,203,111 | 5.66 |
| 6/08/2026 | 5.32 | 5.43 | 5.26 | 5.35 | 2,830,935 | 5.32 |
| 6/05/2026 | 5.26 | 5.38 | 5.23 | 5.27 | 3,896,430 | 5.24 |
| 6/04/2026 | 5.46 | 5.48 | 5.22 | 5.26 | 2,516,680 | 5.23 |
| 6/03/2026 | 5.61 | 5.68 | 5.37 | 5.38 | 1,702,098 | 5.35 |
| 6/02/2026 | 5.74 | 5.78 | 5.68 | 5.70 | 2,262,884 | 5.66 |
| 6/01/2026 | 5.75 | 5.81 | 5.71 | 5.73 | 1,684,333 | 5.69 |
| 5/29/2026 | 5.70 | 5.85 | 5.67 | 5.73 | 1,802,593 | 5.69 |
| 5/28/2026 | 5.76 | 5.87 | 5.71 | 5.73 | 1,014,982 | 5.69 |
| 5/27/2026 | 5.64 | 5.81 | 5.64 | 5.77 | 1,158,982 | 5.73 |
| 5/26/2026 | 5.59 | 5.64 | 5.57 | 5.58 | 1,405,749 | 5.54 |
| 5/22/2026 | 5.68 | 5.69 | 5.51 | 5.58 | 1,197,225 | 5.54 |
| 5/21/2026 | 5.54 | 5.68 | 5.52 | 5.64 | 1,810,453 | 5.60 |
| 5/20/2026 | 5.43 | 5.60 | 5.39 | 5.58 | 1,539,369 | 5.54 |
| 5/19/2026 | 5.54 | 5.54 | 5.39 | 5.44 | 1,537,222 | 5.41 |
| 5/18/2026 | 5.38 | 5.55 | 5.38 | 5.53 | 1,228,039 | 5.49 |
| 5/15/2026 | 5.40 | 5.45 | 5.30 | 5.38 | 892,954 | 5.35 |
| 5/14/2026 | 5.46 | 5.58 | 5.43 | 5.45 | 1,022,086 | 5.41 |
| 5/13/2026 | 5.49 | 5.55 | 5.39 | 5.42 | 1,159,245 | 5.39 |
| 5/12/2026 | 5.51 | 5.60 | 5.39 | 5.56 | 2,071,899 | 5.52 |
| 5/11/2026 | 5.69 | 5.71 | 5.47 | 5.47 | 1,827,220 | 5.43 |
| 5/08/2026 | 5.65 | 5.77 | 5.61 | 5.71 | 914,657 | 5.67 |
| 5/07/2026 | 5.70 | 5.79 | 5.61 | 5.61 | 3,665,829 | 5.57 |
| 5/06/2026 | 5.58 | 5.71 | 5.58 | 5.67 | 1,175,529 | 5.63 |
| 5/05/2026 | 5.41 | 5.56 | 5.34 | 5.53 | 1,289,470 | 5.49 |
| 5/04/2026 | 5.57 | 5.63 | 5.38 | 5.41 | 1,504,186 | 5.38 |
| 5/01/2026 | 5.66 | 5.66 | 5.46 | 5.62 | 2,056,947 | 5.58 |
| 4/30/2026 | 5.58 | 5.76 | 5.42 | 5.57 | 2,502,639 | 5.53 |
| 4/29/2026 | 5.70 | 5.75 | 5.58 | 5.62 | 877,594 | 5.58 |
| 4/28/2026 | 5.71 | 5.76 | 5.64 | 5.73 | 1,229,620 | 5.69 |
| 4/27/2026 | 5.54 | 5.75 | 5.54 | 5.69 | 2,177,669 | 5.65 |
| 4/24/2026 | 5.43 | 5.59 | 5.42 | 5.56 | 1,709,687 | 5.52 |
| 4/23/2026 | 5.50 | 5.54 | 5.41 | 5.48 | 732,293 | 5.44 |
| 4/22/2026 | 5.60 | 5.64 | 5.47 | 5.49 | 700,070 | 5.45 |
| 4/21/2026 | 5.59 | 5.67 | 5.57 | 5.59 | 1,560,488 | 5.55 |
| 4/20/2026 | 5.47 | 5.62 | 5.46 | 5.58 | 765,718 | 5.54 |
| 4/17/2026 | 5.50 | 5.58 | 5.48 | 5.50 | 1,084,916 | 5.46 |
| 4/16/2026 | 5.46 | 5.53 | 5.35 | 5.46 | 1,922,692 | 5.42 |
| 4/15/2026 | 5.29 | 5.47 | 5.25 | 5.46 | 1,436,965 | 5.42 |
| 4/14/2026 | 5.26 | 5.34 | 5.21 | 5.34 | 1,112,394 | 5.31 |
| 4/13/2026 | 5.17 | 5.28 | 5.09 | 5.28 | 1,171,449 | 5.25 |
| 4/10/2026 | 5.20 | 5.30 | 5.17 | 5.20 | 1,051,152 | 5.17 |
| 4/09/2026 | 5.12 | 5.20 | 5.04 | 5.17 | 1,407,060 | 5.14 |
| 4/08/2026 | 5.21 | 5.26 | 5.17 | 5.18 | 2,321,357 | 5.15 |
| 4/07/2026 | 5.04 | 5.12 | 5.01 | 5.11 | 1,761,659 | 5.08 |
| 4/06/2026 | 5.18 | 5.18 | 5.02 | 5.05 | 1,731,449 | 5.02 |
| 4/02/2026 | 4.97 | 5.18 | 4.95 | 5.16 | 2,006,953 | 5.13 |
| 4/01/2026 | 5.18 | 5.22 | 4.99 | 4.99 | 1,179,302 | 4.96 |