Empire State Realty Trust, Inc. (ESRT) NYSE
5.70
-0.03(-0.52%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
ESRT Historical Return
If you invested $1000 in Empire State Realty Trust, Inc. (ESRT) 10 years ago, it would be worth $363.06 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $510.3, while $1000 invested 1 year ago would be worth $735.48. This corresponds to total returns of -63.69%, -48.97%, -26.45%, respectively, with annualized returns of -9.63%, -12.58%, -26.45%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
ESRT Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 5.74 | 5.7 | 5.7 | 5.78 | 5.68 | 2.26M |
| June 01, 2026 | 5.75 | 5.73 | 5.73 | 5.81 | 5.71 | 1.72M |
| May 29, 2026 | 5.7 | 5.73 | 5.73 | 5.85 | 5.67 | 1.8M |
| May 28, 2026 | 5.76 | 5.73 | 5.73 | 5.87 | 5.72 | 1M |
| May 27, 2026 | 5.64 | 5.77 | 5.77 | 5.81 | 5.64 | 1.16M |
| May 26, 2026 | 5.59 | 5.58 | 5.58 | 5.64 | 5.57 | 1.41M |
| May 22, 2026 | 5.68 | 5.58 | 5.58 | 5.69 | 5.51 | 1.2M |
| May 21, 2026 | 5.54 | 5.64 | 5.64 | 5.68 | 5.52 | 1.6M |
| May 20, 2026 | 5.43 | 5.58 | 5.58 | 5.6 | 5.39 | 1.17M |
| May 19, 2026 | 5.54 | 5.44 | 5.44 | 5.55 | 5.4 | 1.25M |
| May 18, 2026 | 5.38 | 5.53 | 5.53 | 5.55 | 5.38 | 1.23M |
| May 15, 2026 | 5.4 | 5.38 | 5.38 | 5.45 | 5.3 | 876,200 |
| May 14, 2026 | 5.46 | 5.45 | 5.45 | 5.58 | 5.43 | 1.02M |
| May 13, 2026 | 5.49 | 5.42 | 5.42 | 5.55 | 5.4 | 1.16M |
| May 12, 2026 | 5.51 | 5.56 | 5.56 | 5.6 | 5.4 | 2.07M |
| May 11, 2026 | 5.69 | 5.48 | 5.48 | 5.71 | 5.47 | 1.14M |
| May 08, 2026 | 5.65 | 5.71 | 5.71 | 5.77 | 5.61 | 881,971 |
| May 07, 2026 | 5.7 | 5.62 | 5.62 | 5.79 | 5.62 | 1.39M |
| May 06, 2026 | 5.58 | 5.67 | 5.67 | 5.72 | 5.58 | 1.18M |
| May 05, 2026 | 5.41 | 5.53 | 5.53 | 5.56 | 5.35 | 1.29M |
| May 04, 2026 | 5.57 | 5.41 | 5.41 | 5.63 | 5.39 | 1.5M |
| May 01, 2026 | 5.66 | 5.62 | 5.62 | 5.66 | 5.46 | 2.06M |
| April 30, 2026 | 5.58 | 5.57 | 5.57 | 5.76 | 5.42 | 2.06M |
| April 29, 2026 | 5.7 | 5.62 | 5.62 | 5.76 | 5.58 | 877,089 |
| April 28, 2026 | 5.71 | 5.73 | 5.73 | 5.76 | 5.65 | 1.23M |
| April 27, 2026 | 5.54 | 5.69 | 5.69 | 5.75 | 5.54 | 2.18M |
| April 24, 2026 | 5.43 | 5.56 | 5.56 | 5.6 | 5.43 | 1.54M |
| April 23, 2026 | 5.5 | 5.48 | 5.48 | 5.55 | 5.41 | 732,289 |
| April 22, 2026 | 5.6 | 5.49 | 5.49 | 5.64 | 5.47 | 700,063 |
| April 21, 2026 | 5.59 | 5.59 | 5.59 | 5.67 | 5.57 | 1.56M |
| April 20, 2026 | 5.47 | 5.58 | 5.58 | 5.62 | 5.46 | 765,646 |
| April 17, 2026 | 5.5 | 5.5 | 5.5 | 5.58 | 5.48 | 1.08M |
| April 16, 2026 | 5.46 | 5.46 | 5.46 | 5.53 | 5.35 | 1.92M |
| April 15, 2026 | 5.29 | 5.46 | 5.46 | 5.48 | 5.25 | 1.44M |
| April 14, 2026 | 5.26 | 5.34 | 5.34 | 5.34 | 5.22 | 1.11M |
| April 13, 2026 | 5.17 | 5.28 | 5.28 | 5.28 | 5.1 | 1.17M |
| April 10, 2026 | 5.2 | 5.2 | 5.2 | 5.3 | 5.17 | 1.03M |
| April 09, 2026 | 5.12 | 5.17 | 5.17 | 5.2 | 5.04 | 1.41M |
| April 08, 2026 | 5.21 | 5.18 | 5.18 | 5.26 | 5.17 | 2.32M |
| April 07, 2026 | 5.04 | 5.11 | 5.11 | 5.12 | 5.02 | 1.76M |
| April 06, 2026 | 5.18 | 5.05 | 5.05 | 5.18 | 5.02 | 1.73M |
| April 02, 2026 | 4.97 | 5.16 | 5.16 | 5.18 | 4.95 | 2.01M |
| April 01, 2026 | 5.18 | 4.99 | 4.99 | 5.22 | 4.99 | 951,735 |
| March 31, 2026 | 5.18 | 5.2 | 5.2 | 5.25 | 5.09 | 2.32M |
| March 30, 2026 | 5.01 | 5.1 | 5.1 | 5.1 | 4.93 | 2.37M |
| March 27, 2026 | 4.94 | 4.96 | 4.96 | 4.98 | 4.87 | 2.16M |
| March 26, 2026 | 4.98 | 4.96 | 4.96 | 5.08 | 4.95 | 1.26M |
| March 25, 2026 | 5.16 | 5.01 | 5.01 | 5.17 | 4.97 | 1.59M |
| March 24, 2026 | 5.09 | 5.08 | 5.08 | 5.18 | 5.05 | 1.19M |
| March 23, 2026 | 5.19 | 5.17 | 5.17 | 5.28 | 5.1 | 1.17M |
| March 20, 2026 | 5.17 | 5.08 | 5.08 | 5.17 | 5.05 | 2.18M |
| March 19, 2026 | 5.1 | 5.16 | 5.16 | 5.21 | 5.08 | 1.3M |
| March 18, 2026 | 5.18 | 5.12 | 5.12 | 5.2 | 5.11 | 1.23M |
| March 17, 2026 | 5.22 | 5.19 | 5.19 | 5.29 | 5.17 | 1.42M |
| March 16, 2026 | 5.26 | 5.16 | 5.16 | 5.3 | 5.15 | 1.22M |
| March 13, 2026 | 5.3 | 5.18 | 5.18 | 5.37 | 5.14 | 2.4M |
| March 12, 2026 | 5.25 | 5.27 | 5.23 | 5.33 | 5.19 | 1.35M |
| March 11, 2026 | 5.33 | 5.32 | 5.28 | 5.35 | 5.26 | 1.09M |
| March 10, 2026 | 5.33 | 5.37 | 5.33 | 5.42 | 5.25 | 1.59M |
| March 09, 2026 | 5.45 | 5.34 | 5.3 | 5.45 | 5.23 | 1.78M |
