Empire State Realty Stock Price History
NYSE: ESRTReal EstateREIT - DiversifiedUSD
4.63+0.05 (+1.09%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ESRT price history at a glance
The price history for Empire State Realty (ESRT) on this page begins on September 30, 2013, when the stock closed at $13.15; it most recently closed at $4.63 on October 5, 2026. The highest price in this record is $22.31, reached on August 29, 2016; the latest close is 79.2% below that peak. Across the 12 complete calendar years in the table, ESRT finished higher in 6 and lower in 6. Its best year was 2023 (+43.8%) and its worst was 2025 (-36.9%).
Over roughly 13 years the share price changed -64.8%, a -7.7% compound annual price return (excluding dividends). In the last 12 months alone, ESRT has lost 37.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2013
- $22.31
- Date of high
- Aug 29, 2016
- Low since 2013
- $3.93
- Date of low
- Sep 14, 2026
- 52-week high
- $8.04
- 52-week low
- $3.93
- IPO year
- 2013
- Last close
- $4.63
ESRT returns
1 week
+11.03%
1 month
+9.20%
3 months
-14.73%
6 months
-10.96%
Year to date
-28.99%
1 year
-37.26%
3 years
-40.94%
5 years
-57.60%
ESRT price return, excluding dividends.
ESRT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.63 | -28.44% |
| 2025 | 6.47 | -36.94% |
| 2024 | 10.26 | +5.88% |
| 2023 | 9.69 | +43.77% |
| 2022 | 6.74 | -24.27% |
| 2021 | 8.90 | -4.51% |
| 2020 | 9.32 | -32.76% |
| 2019 | 13.86 | -2.67% |
| 2018 | 14.24 | -30.64% |
| 2017 | 20.53 | +1.68% |
| 2016 | 20.19 | +11.73% |
| 2015 | 18.07 | +0.39% |
| 2014 | 18.00 | +21.13% |
| 2013* | 14.86 | +13.00% |
* Partial year: the record begins after the start of 2013; return measured from the first available close.
2026 return is year to date.
ESRT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.57 | 4.64 | 4.47 | 4.63 | +1.09% | |
| 4.48 | 4.61 | 4.40 | 4.58 | +2.46% | |
| 4.39 | 4.57 | 4.34 | 4.47 | +0.90% | |
| 4.30 | 4.46 | 4.30 | 4.43 | +4.73% | |
| 4.14 | 4.28 | 4.07 | 4.23 | +1.44% | |
| 4.18 | 4.21 | 4.11 | 4.17 | +0.97% | |
| 4.04 | 4.17 | 3.96 | 4.13 | +2.48% | |
| 4.04 | 4.08 | 4.01 | 4.03 | 0.00% | |
| 4.05 | 4.11 | 4.00 | 4.03 | -0.74% | |
| 4.11 | 4.12 | 4.04 | 4.06 | -1.22% | |
| 4.14 | 4.16 | 4.08 | 4.11 | -1.20% | |
| 4.13 | 4.19 | 4.05 | 4.16 | +0.73% | |
| 4.08 | 4.15 | 4.04 | 4.13 | +0.73% | |
| 4.16 | 4.19 | 4.07 | 4.10 | -0.97% | |
| 3.96 | 4.19 | 3.95 | 4.14 | +5.34% | |
| 4.11 | 4.12 | 3.93 | 3.93 | -5.53% | |
| 4.12 | 4.21 | 4.07 | 4.16 | +1.71% | |
| 4.24 | 4.30 | 4.04 | 4.09 | -3.31% | |
| 4.25 | 4.30 | 4.23 | 4.23 | -1.40% | |
| 4.27 | 4.35 | 4.23 | 4.29 | +0.23% | |
| 4.28 | 4.31 | 4.23 | 4.28 | +0.94% | |
| 4.26 | 4.29 | 4.21 | 4.24 | 0.00% | |
| 4.40 | 4.44 | 4.13 | 4.24 | -3.64% | |
| 4.54 | 4.57 | 4.39 | 4.40 | -3.08% | |
| 4.36 | 4.56 | 4.36 | 4.54 | +2.71% | |
| 4.42 | 4.47 | 4.36 | 4.42 | +0.68% | |
| 4.40 | 4.48 | 4.37 | 4.39 | 0.00% | |
| 4.47 | 4.53 | 4.36 | 4.39 | -3.09% | |
| 4.57 | 4.61 | 4.50 | 4.53 | -1.31% | |
| 4.66 | 4.69 | 4.59 | 4.59 | -1.08% | |
| 4.70 | 4.72 | 4.64 | 4.64 | -1.69% | |
| 4.77 | 4.80 | 4.72 | 4.72 | -1.05% | |
| 4.75 | 4.80 | 4.71 | 4.77 | +0.85% | |
| 4.82 | 4.86 | 4.68 | 4.73 | -1.87% | |
| 4.80 | 4.87 | 4.76 | 4.82 | +0.63% | |
| 4.88 | 4.92 | 4.77 | 4.79 | -1.24% | |
| 4.71 | 4.92 | 4.70 | 4.85 | +3.19% | |
| 4.68 | 4.74 | 4.63 | 4.70 | +0.86% | |
| 4.71 | 4.71 | 4.65 | 4.66 | -1.89% | |
| 4.80 | 4.83 | 4.74 | 4.75 | -1.66% | |
| 4.76 | 4.87 | 4.75 | 4.83 | +2.33% | |
| 4.64 | 4.75 | 4.64 | 4.72 | +1.94% | |
| 4.64 | 4.78 | 4.61 | 4.63 | -0.22% | |
| 4.83 | 4.83 | 4.61 | 4.64 | -4.13% | |
| 4.86 | 4.96 | 4.81 | 4.84 | -0.82% | |
| 4.90 | 4.97 | 4.87 | 4.88 | -0.20% | |
| 4.85 | 4.91 | 4.78 | 4.89 | -1.01% | |
| 4.91 | 4.97 | 4.83 | 4.94 | +0.20% | |
| 5.06 | 5.19 | 4.89 | 4.93 | -2.57% | |
| 5.10 | 5.25 | 5.00 | 5.06 | +1.20% | |
| 5.22 | 5.43 | 4.88 | 5.00 | -13.79% | |
| 5.68 | 5.94 | 5.66 | 5.80 | +2.47% | |
| 5.65 | 5.72 | 5.60 | 5.66 | +0.71% | |
| 5.71 | 5.71 | 5.59 | 5.62 | -0.71% | |
| 5.50 | 5.69 | 5.47 | 5.66 | +3.66% | |
| 5.39 | 5.52 | 5.39 | 5.46 | +0.55% | |
| 5.53 | 5.56 | 5.34 | 5.43 | -1.81% | |
| 5.57 | 5.69 | 5.52 | 5.53 | -1.25% | |
| 5.74 | 5.77 | 5.55 | 5.60 | -2.95% | |
| 5.72 | 5.89 | 5.72 | 5.77 | +0.35% | |
| 5.60 | 5.77 | 5.60 | 5.75 | +2.50% | |
| 5.56 | 5.77 | 5.55 | 5.61 | +1.26% | |
| 5.56 | 5.60 | 5.49 | 5.54 | 0.00% | |
| 5.49 | 5.57 | 5.47 | 5.54 | +2.03% | |
| 5.38 | 5.46 | 5.36 | 5.43 | +0.74% | |
| 5.44 | 5.46 | 5.36 | 5.39 | -0.37% | |
| 5.46 | 5.53 | 5.40 | 5.41 | -1.81% | |
| 5.76 | 5.79 | 5.51 | 5.51 | -2.99% | |
| 5.68 | 5.72 | 5.64 | 5.68 | -0.18% | |
| 5.58 | 5.71 | 5.53 | 5.69 | +3.27% | |
| 5.44 | 5.54 | 5.43 | 5.51 | +1.85% | |
| 5.27 | 5.46 | 5.27 | 5.41 | +1.69% | |
| 5.37 | 5.39 | 5.28 | 5.32 | -0.93% | |
| 5.17 | 5.41 | 5.13 | 5.37 | +4.47% | |
| 5.17 | 5.22 | 5.07 | 5.14 | -0.39% | |
| 5.21 | 5.29 | 5.14 | 5.16 | 0.00% | |
| 5.17 | 5.22 | 5.12 | 5.16 | +0.19% | |
| 5.19 | 5.23 | 5.13 | 5.15 | -1.72% | |
| 5.16 | 5.34 | 5.16 | 5.24 | +1.95% | |
| 5.33 | 5.38 | 5.12 | 5.14 | -4.10% | |
| 5.35 | 5.45 | 5.28 | 5.36 | +1.13% | |
| 5.46 | 5.47 | 5.29 | 5.30 | -2.57% | |
| 5.41 | 5.51 | 5.40 | 5.44 | +0.74% | |
| 5.60 | 5.64 | 5.34 | 5.40 | -3.40% | |
| 5.74 | 5.74 | 5.57 | 5.59 | -1.93% | |
| 5.37 | 5.84 | 5.37 | 5.70 | +6.54% | |
| 5.32 | 5.43 | 5.26 | 5.35 | +1.52% | |
| 5.26 | 5.38 | 5.23 | 5.27 | +0.19% | |
| 5.46 | 5.48 | 5.22 | 5.26 | -2.23% | |
| 5.61 | 5.68 | 5.37 | 5.38 | -5.61% | |
| 5.74 | 5.78 | 5.68 | 5.70 | -0.52% | |
| 5.75 | 5.81 | 5.71 | 5.73 | 0.00% | |
| 5.70 | 5.85 | 5.67 | 5.73 | 0.00% | |
| 5.76 | 5.87 | 5.72 | 5.73 | -0.69% | |
| 5.64 | 5.81 | 5.64 | 5.77 | +3.41% | |
| 5.59 | 5.64 | 5.57 | 5.58 | 0.00% | |
| 5.68 | 5.69 | 5.51 | 5.58 | -1.06% | |
| 5.54 | 5.68 | 5.52 | 5.64 | +1.08% | |
| 5.43 | 5.60 | 5.39 | 5.58 | +2.57% | |
| 5.54 | 5.55 | 5.40 | 5.44 | -1.63% | |
| 5.38 | 5.55 | 5.38 | 5.53 | +2.79% | |
| 5.40 | 5.45 | 5.30 | 5.38 | -1.28% | |
| 5.46 | 5.58 | 5.43 | 5.45 | +0.55% | |
| 5.49 | 5.55 | 5.40 | 5.42 | -2.52% | |
| 5.51 | 5.60 | 5.40 | 5.56 | +1.65% | |
| 5.69 | 5.71 | 5.47 | 5.47 | -4.20% | |
| 5.65 | 5.77 | 5.61 | 5.71 | +1.78% | |
| 5.70 | 5.79 | 5.61 | 5.61 | -1.06% | |
| 5.58 | 5.72 | 5.58 | 5.67 | +2.53% | |
| 5.41 | 5.56 | 5.35 | 5.53 | +2.22% | |
| 5.57 | 5.63 | 5.39 | 5.41 | -3.74% | |
| 5.66 | 5.66 | 5.46 | 5.62 | +0.90% | |
| 5.58 | 5.76 | 5.42 | 5.57 | -0.89% | |
| 5.70 | 5.76 | 5.58 | 5.62 | -1.92% | |
| 5.71 | 5.76 | 5.65 | 5.73 | +0.70% | |
| 5.54 | 5.75 | 5.54 | 5.69 | +2.34% | |
| 5.43 | 5.60 | 5.43 | 5.56 | +1.46% | |
| 5.50 | 5.55 | 5.41 | 5.48 | -0.18% | |
| 5.60 | 5.64 | 5.47 | 5.49 | -1.79% | |
| 5.59 | 5.67 | 5.57 | 5.59 | +0.18% | |
| 5.47 | 5.62 | 5.46 | 5.58 | +1.45% | |
| 5.50 | 5.58 | 5.48 | 5.50 | +0.73% | |
| 5.46 | 5.53 | 5.35 | 5.46 | 0.00% | |
| 5.29 | 5.48 | 5.25 | 5.46 | +2.25% | |
| 5.26 | 5.34 | 5.22 | 5.34 | +1.14% | |
| 5.17 | 5.28 | 5.10 | 5.28 | +1.54% | |
| 5.20 | 5.30 | 5.17 | 5.20 | +0.58% | |
| 5.12 | 5.20 | 5.04 | 5.17 | -0.19% | |
| 5.21 | 5.26 | 5.17 | 5.18 | +1.37% | |
| 5.04 | 5.12 | 5.02 | 5.11 | +1.19% | |
| 5.18 | 5.18 | 5.02 | 5.05 | -2.13% | |
| 4.97 | 5.18 | 4.95 | 5.16 | +3.41% | |
| 5.18 | 5.23 | 4.99 | 4.99 | -4.04% | |
| 5.18 | 5.25 | 5.09 | 5.20 | +1.96% | |
| 5.01 | 5.10 | 4.93 | 5.10 | +2.82% | |
| 4.94 | 4.98 | 4.87 | 4.96 | 0.00% | |
| 4.98 | 5.08 | 4.95 | 4.96 | -1.00% | |
| 5.16 | 5.17 | 4.98 | 5.01 | -1.38% | |
| 5.09 | 5.18 | 5.05 | 5.08 | -1.74% | |
| 5.19 | 5.28 | 5.10 | 5.17 | +1.77% | |
| 5.17 | 5.17 | 5.05 | 5.08 | -1.55% | |
| 5.10 | 5.21 | 5.08 | 5.16 | +0.78% | |
| 5.18 | 5.20 | 5.11 | 5.12 | -1.35% | |
| 5.22 | 5.29 | 5.17 | 5.19 | +0.58% | |
| 5.26 | 5.30 | 5.15 | 5.16 | -0.39% | |
| 5.30 | 5.37 | 5.14 | 5.18 | -1.71% | |
| 5.25 | 5.33 | 5.19 | 5.27 | -0.94% | |
| 5.33 | 5.35 | 5.25 | 5.32 | -0.93% | |
| 5.33 | 5.42 | 5.25 | 5.37 | +0.56% | |
| 5.45 | 5.45 | 5.23 | 5.34 | -3.44% | |
| 5.62 | 5.63 | 5.52 | 5.53 | -2.98% | |
| 5.70 | 5.77 | 5.67 | 5.70 | -1.21% | |
| 5.75 | 5.81 | 5.68 | 5.77 | +0.70% | |
| 5.63 | 5.82 | 5.55 | 5.73 | -0.17% | |
| 5.75 | 5.88 | 5.71 | 5.74 | -2.38% | |
| 6.01 | 6.10 | 5.86 | 5.88 | -2.81% | |
| 6.11 | 6.17 | 6.02 | 6.05 | -0.49% | |
| 5.97 | 6.10 | 5.88 | 6.08 | +2.36% | |
| 6.00 | 6.04 | 5.90 | 5.94 | -1.49% | |
| 5.92 | 6.07 | 5.89 | 6.03 | +1.69% | |
| 6.08 | 6.12 | 5.91 | 5.93 | -2.15% | |
| 6.18 | 6.20 | 6.02 | 6.06 | -2.57% | |
| 6.32 | 6.68 | 6.20 | 6.22 | -2.66% | |
| 6.33 | 6.45 | 6.23 | 6.39 | +1.91% | |
| 6.39 | 6.48 | 6.26 | 6.27 | -1.10% | |
| 6.46 | 6.46 | 6.07 | 6.34 | -0.63% | |
| 6.85 | 6.91 | 6.33 | 6.38 | -6.18% | |
| 6.66 | 6.84 | 6.66 | 6.80 | +1.80% | |
| 6.75 | 6.76 | 6.60 | 6.68 | -1.04% | |
| 6.70 | 6.79 | 6.63 | 6.75 | +1.81% | |
| 6.58 | 6.69 | 6.45 | 6.63 | +0.61% | |
| 6.66 | 6.71 | 6.57 | 6.59 | +0.46% | |
| 6.53 | 6.65 | 6.47 | 6.56 | +0.46% | |
| 6.61 | 6.69 | 6.53 | 6.53 | -1.51% | |
| 6.69 | 6.74 | 6.56 | 6.63 | -1.49% | |
| 6.61 | 6.76 | 6.54 | 6.73 | +3.22% | |
| 6.69 | 6.73 | 6.50 | 6.52 | -2.10% | |
| 6.65 | 6.67 | 6.52 | 6.66 | +0.30% | |
| 6.76 | 6.76 | 6.61 | 6.64 | -0.90% | |
| 6.62 | 6.78 | 6.62 | 6.70 | +0.15% | |
| 6.65 | 6.76 | 6.64 | 6.69 | +1.52% | |
| 6.39 | 6.62 | 6.38 | 6.59 | +3.45% | |
| 6.45 | 6.46 | 6.33 | 6.37 | -3.19% | |
| 6.41 | 6.61 | 6.39 | 6.58 | +2.81% | |
| 6.15 | 6.43 | 6.09 | 6.40 | +3.90% | |
| 6.18 | 6.26 | 6.15 | 6.16 | -0.96% | |
| 6.41 | 6.45 | 6.20 | 6.22 | -2.96% | |
| 6.35 | 6.44 | 6.29 | 6.41 | +0.31% | |
| 6.50 | 6.58 | 6.35 | 6.39 | -2.14% | |
| 6.33 | 6.56 | 6.33 | 6.53 | +2.35% | |
| 6.59 | 6.62 | 6.35 | 6.38 | -2.74% | |
| 6.38 | 6.58 | 6.34 | 6.56 | +2.34% | |
| 6.44 | 6.48 | 6.40 | 6.41 | -0.93% | |
| 6.48 | 6.50 | 6.36 | 6.47 | -0.77% | |
| 6.50 | 6.56 | 6.45 | 6.52 | +0.62% | |
| 6.55 | 6.59 | 6.47 | 6.48 | -1.37% | |
| 6.48 | 6.62 | 6.44 | 6.57 | +1.70% | |
| 6.51 | 6.53 | 6.37 | 6.46 | -0.77% | |
| 6.50 | 6.54 | 6.47 | 6.51 | +0.46% | |
| 6.52 | 6.56 | 6.47 | 6.48 | -1.07% | |
| 6.59 | 6.62 | 6.51 | 6.55 | -0.46% | |
| 6.68 | 6.69 | 6.56 | 6.58 | -2.08% | |
| 6.85 | 6.87 | 6.71 | 6.72 | -0.74% | |
| 6.98 | 7.05 | 6.76 | 6.77 | -3.01% | |
| 7.06 | 7.06 | 6.91 | 6.98 | -0.71% | |
| 6.99 | 7.05 | 6.92 | 7.03 | +1.30% | |
| 6.94 | 6.98 | 6.90 | 6.94 | +0.43% | |
| 6.97 | 7.09 | 6.88 | 6.91 | -0.72% | |
| 6.88 | 7.03 | 6.82 | 6.96 | +1.61% | |
| 6.76 | 7.01 | 6.76 | 6.85 | +0.15% | |
| 6.80 | 6.87 | 6.74 | 6.84 | +1.33% | |
| 6.84 | 6.91 | 6.68 | 6.75 | -1.75% | |
| 7.05 | 7.05 | 6.86 | 6.87 | -2.28% | |
| 6.95 | 7.08 | 6.92 | 7.03 | +1.74% | |
| 7.09 | 7.13 | 6.90 | 6.91 | -1.99% | |
| 6.90 | 7.12 | 6.87 | 7.05 | +0.28% | |
| 6.99 | 7.05 | 6.96 | 7.03 | +0.43% | |
| 6.91 | 7.02 | 6.91 | 7.00 | +1.01% | |
| 6.77 | 7.02 | 6.77 | 6.93 | +2.21% | |
| 6.68 | 6.79 | 6.65 | 6.78 | +1.80% | |
| 6.61 | 6.71 | 6.55 | 6.66 | +1.37% | |
| 6.80 | 6.92 | 6.56 | 6.57 | -2.81% | |
| 6.88 | 6.92 | 6.75 | 6.76 | -1.89% | |
| 6.79 | 6.90 | 6.73 | 6.89 | +1.17% | |
| 7.17 | 7.17 | 6.76 | 6.81 | -4.89% | |
| 7.21 | 7.22 | 7.06 | 7.16 | -0.69% | |
| 7.21 | 7.32 | 7.12 | 7.21 | -0.14% | |
| 7.46 | 7.48 | 7.22 | 7.22 | -3.22% | |
| 7.36 | 7.48 | 7.34 | 7.46 | +1.91% | |
| 7.49 | 7.54 | 7.26 | 7.32 | -1.74% | |
| 7.31 | 7.46 | 7.31 | 7.45 | +2.19% | |
| 7.30 | 7.36 | 7.13 | 7.29 | 0.00% | |
| 7.35 | 7.38 | 7.17 | 7.29 | -0.27% | |
| 7.33 | 7.46 | 7.24 | 7.31 | -0.95% | |
| 7.37 | 7.42 | 7.19 | 7.38 | -0.14% | |
| 7.15 | 7.46 | 7.10 | 7.39 | +3.21% | |
| 7.55 | 7.59 | 7.10 | 7.16 | -6.04% | |
| 7.78 | 7.80 | 7.47 | 7.62 | -2.18% | |
| 7.95 | 7.97 | 7.77 | 7.79 | -2.14% | |
| 7.96 | 7.98 | 7.85 | 7.96 | -0.13% | |
| 7.80 | 8.04 | 7.73 | 7.97 | +2.05% | |
| 7.81 | 7.81 | 7.68 | 7.81 | +0.64% | |
| 7.69 | 7.77 | 7.60 | 7.76 | +1.04% | |
| 7.27 | 7.70 | 7.27 | 7.68 | +5.93% | |
| 7.29 | 7.36 | 7.10 | 7.25 | -0.28% | |
| 7.13 | 7.32 | 7.13 | 7.27 | +1.54% | |
| 7.38 | 7.41 | 7.16 | 7.16 | -3.24% | |
| 7.23 | 7.46 | 7.19 | 7.40 | +2.07% | |
| 7.18 | 7.31 | 7.17 | 7.25 | +0.42% | |
| 7.21 | 7.25 | 7.12 | 7.22 | +0.70% | |
| 7.42 | 7.44 | 7.16 | 7.17 | -2.85% | |
| 7.53 | 7.53 | 7.32 | 7.38 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ESRT chart for longer ranges.