Empire State Realty Trust, Inc. Class A Common Stock (ESRT)
8.0900
+0.00 (0.00%)
NYSE · Last Trade: Jun 6th, 6:53 AM EDT
Historical Prices For Empire State Realty Trust, Inc. Class A Common Stock (ESRT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/05/2025 | 7.95 | 8.11 | 7.88 | 8.09 | 2,143,467 | 8.09 |
| 6/04/2025 | 7.88 | 7.97 | 7.84 | 7.94 | 1,015,442 | 7.94 |
| 6/03/2025 | 7.72 | 7.91 | 7.68 | 7.89 | 780,098 | 7.89 |
| 6/02/2025 | 7.61 | 7.75 | 7.53 | 7.73 | 1,616,052 | 7.73 |
| 5/30/2025 | 7.83 | 7.83 | 7.58 | 7.66 | 1,500,063 | 7.66 |
| 5/29/2025 | 7.75 | 7.90 | 7.75 | 7.84 | 790,060 | 7.84 |
| 5/28/2025 | 7.54 | 7.79 | 7.51 | 7.74 | 2,714,923 | 7.74 |
| 5/27/2025 | 7.44 | 7.61 | 7.40 | 7.56 | 1,279,087 | 7.56 |
| 5/23/2025 | 7.18 | 7.32 | 7.13 | 7.28 | 1,196,917 | 7.28 |
| 5/22/2025 | 7.35 | 7.36 | 7.24 | 7.27 | 791,867 | 7.27 |
| 5/21/2025 | 7.51 | 7.56 | 7.38 | 7.39 | 954,797 | 7.39 |
| 5/20/2025 | 7.60 | 7.69 | 7.58 | 7.61 | 735,598 | 7.61 |
| 5/19/2025 | 7.67 | 7.75 | 7.61 | 7.64 | 825,692 | 7.64 |
| 5/16/2025 | 7.97 | 8.02 | 7.75 | 7.81 | 1,156,948 | 7.81 |
| 5/15/2025 | 7.89 | 8.03 | 7.85 | 7.97 | 1,602,024 | 7.97 |
| 5/14/2025 | 7.78 | 7.94 | 7.67 | 7.90 | 1,898,627 | 7.90 |
| 5/13/2025 | 7.79 | 7.96 | 7.63 | 7.82 | 3,475,042 | 7.82 |
| 5/12/2025 | 7.54 | 7.79 | 7.50 | 7.76 | 1,166,653 | 7.76 |
| 5/09/2025 | 7.39 | 7.39 | 7.31 | 7.32 | 812,429 | 7.32 |
| 5/08/2025 | 7.38 | 7.45 | 7.31 | 7.37 | 747,924 | 7.37 |
| 5/07/2025 | 7.38 | 7.41 | 7.25 | 7.36 | 1,243,521 | 7.36 |
| 5/06/2025 | 7.35 | 7.42 | 7.27 | 7.34 | 969,591 | 7.34 |
| 5/05/2025 | 7.31 | 7.47 | 7.31 | 7.41 | 1,153,107 | 7.41 |
| 5/02/2025 | 7.28 | 7.41 | 7.21 | 7.39 | 1,131,758 | 7.39 |
| 5/01/2025 | 7.13 | 7.24 | 7.03 | 7.20 | 1,760,206 | 7.20 |
| 4/30/2025 | 6.92 | 7.17 | 6.76 | 7.12 | 2,533,568 | 7.12 |
| 4/29/2025 | 7.16 | 7.24 | 6.93 | 6.96 | 4,499,848 | 6.96 |
| 4/28/2025 | 7.12 | 7.22 | 7.05 | 7.22 | 1,113,979 | 7.22 |
| 4/25/2025 | 7.06 | 7.14 | 7.02 | 7.14 | 768,408 | 7.14 |
| 4/24/2025 | 7.12 | 7.16 | 7.04 | 7.10 | 1,246,510 | 7.10 |
| 4/23/2025 | 7.30 | 7.41 | 7.11 | 7.13 | 801,832 | 7.13 |
| 4/22/2025 | 7.13 | 7.21 | 7.02 | 7.13 | 1,195,035 | 7.13 |
| 4/21/2025 | 7.00 | 7.06 | 6.95 | 7.03 | 1,226,980 | 7.03 |
| 4/17/2025 | 7.11 | 7.22 | 7.04 | 7.11 | 1,421,289 | 7.11 |
| 4/16/2025 | 7.03 | 7.11 | 6.99 | 7.05 | 986,097 | 7.05 |
| 4/15/2025 | 7.11 | 7.22 | 7.00 | 7.01 | 2,205,897 | 7.01 |
| 4/14/2025 | 7.13 | 7.17 | 7.00 | 7.14 | 1,207,786 | 7.14 |
| 4/11/2025 | 6.83 | 7.09 | 6.75 | 7.04 | 1,372,281 | 7.04 |
| 4/10/2025 | 7.02 | 7.08 | 6.66 | 6.86 | 2,121,318 | 6.86 |
| 4/09/2025 | 6.71 | 7.31 | 6.56 | 7.23 | 1,630,580 | 7.23 |
| 4/08/2025 | 7.30 | 7.30 | 6.70 | 6.79 | 1,943,865 | 6.79 |
| 4/07/2025 | 6.95 | 7.26 | 6.72 | 7.04 | 1,790,915 | 7.04 |
| 4/04/2025 | 7.22 | 7.36 | 6.95 | 7.21 | 1,650,444 | 7.21 |
| 4/03/2025 | 7.67 | 7.77 | 7.20 | 7.44 | 2,555,090 | 7.44 |
| 4/02/2025 | 7.76 | 7.91 | 7.74 | 7.85 | 1,228,621 | 7.85 |
| 4/01/2025 | 7.81 | 7.88 | 7.68 | 7.80 | 1,059,197 | 7.80 |
| 3/31/2025 | 7.75 | 7.92 | 7.75 | 7.82 | 1,033,505 | 7.82 |
| 3/28/2025 | 7.94 | 7.96 | 7.76 | 7.83 | 668,320 | 7.83 |
| 3/27/2025 | 8.05 | 8.12 | 7.92 | 7.95 | 998,568 | 7.95 |
| 3/26/2025 | 7.90 | 8.09 | 7.90 | 8.05 | 877,004 | 8.05 |
| 3/25/2025 | 8.29 | 8.29 | 7.94 | 7.95 | 1,367,254 | 7.95 |
| 3/24/2025 | 8.04 | 8.10 | 7.96 | 7.99 | 903,880 | 7.99 |
| 3/21/2025 | 8.10 | 8.13 | 7.91 | 7.97 | 2,066,175 | 7.97 |
| 3/20/2025 | 8.04 | 8.21 | 8.04 | 8.20 | 1,915,330 | 8.20 |
| 3/19/2025 | 8.15 | 8.18 | 8.01 | 8.08 | 1,382,942 | 8.08 |
| 3/18/2025 | 8.16 | 8.20 | 8.04 | 8.17 | 1,162,889 | 8.17 |
| 3/17/2025 | 8.00 | 8.25 | 8.00 | 8.21 | 883,221 | 8.21 |
| 3/14/2025 | 8.06 | 8.06 | 7.95 | 8.02 | 1,292,519 | 8.02 |
| 3/13/2025 | 8.27 | 8.35 | 7.88 | 8.00 | 934,062 | 7.96 |
| 3/12/2025 | 8.23 | 8.40 | 8.23 | 8.26 | 1,772,578 | 8.22 |
| 3/11/2025 | 8.33 | 8.33 | 8.09 | 8.23 | 905,740 | 8.19 |
| 3/10/2025 | 8.41 | 8.58 | 8.19 | 8.28 | 1,106,550 | 8.24 |
| 3/07/2025 | 8.54 | 8.57 | 8.40 | 8.54 | 1,322,477 | 8.50 |
| 3/06/2025 | 8.59 | 8.62 | 8.39 | 8.49 | 1,220,469 | 8.45 |