5 DAY PERFORMANCE
-2.13%
1 MONTH PERFORMANCE
-5.88%
3 MONTH PERFORMANCE
-12.58%
6 MONTH PERFORMANCE
-13.35%
YEAR-TO-DATE PERFORMANCE
-33.33%
1 YEAR PERFORMANCE
-37.17%
Empire State Realty Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $7.05 | $6.87 (-2.55%) | $7.05 | $6.86 | 1.06 M | $1.17 B |
| 12/03/2025 | $6.95 | $7.03 (1.15%) | $7.08 | $6.92 | 1.28 M | $1.19 B |
| 12/02/2025 | $7.09 | $6.91 (-2.54%) | $7.13 | $6.90 | 1.08 M | $1.17 B |
| 12/01/2025 | $6.90 | $7.05 (2.17%) | $7.12 | $6.87 | 1.21 M | $1.19 B |
| 11/28/2025 | $6.99 | $7.03 (0.57%) | $7.05 | $6.96 | 499.30 K | $1.19 B |
| 11/26/2025 | $6.91 | $7.00 (1.3%) | $7.02 | $6.91 | 967.10 K | $1.18 B |
| 11/25/2025 | $6.77 | $6.93 (2.36%) | $7.02 | $6.77 | 1.57 M | $1.17 B |
| 11/24/2025 | $6.68 | $6.78 (1.5%) | $6.79 | $6.65 | 1.43 M | $1.15 B |
| 11/21/2025 | $6.61 | $6.66 (0.76%) | $6.71 | $6.55 | 1.38 M | $1.13 B |
| 11/20/2025 | $6.80 | $6.57 (-3.38%) | $6.92 | $6.56 | 1.24 M | $1.11 B |
| 11/19/2025 | $6.88 | $6.76 (-1.74%) | $6.92 | $6.75 | 1.03 M | $1.14 B |
| 11/18/2025 | $6.79 | $6.89 (1.47%) | $6.90 | $6.73 | 1.05 M | $1.17 B |
| 11/17/2025 | $7.17 | $6.81 (-5.02%) | $7.17 | $6.76 | 1.11 M | $1.15 B |
| 11/14/2025 | $7.21 | $7.16 (-0.69%) | $7.22 | $7.06 | 803.50 K | $1.21 B |
| 11/13/2025 | $7.21 | $7.21 (0%) | $7.32 | $7.12 | 1.51 M | $1.22 B |
| 11/12/2025 | $7.46 | $7.22 (-3.22%) | $7.48 | $7.22 | 1.79 M | $1.22 B |
| 11/11/2025 | $7.36 | $7.46 (1.36%) | $7.48 | $7.34 | 1.56 M | $1.26 B |
| 11/10/2025 | $7.49 | $7.32 (-2.27%) | $7.54 | $7.26 | 1.09 M | $1.24 B |
| 11/07/2025 | $7.31 | $7.45 (1.92%) | $7.46 | $7.31 | 1.65 M | $1.26 B |
| 11/06/2025 | $7.30 | $7.29 (-0.14%) | $7.36 | $7.13 | 2.59 M | $1.23 B |
| 11/05/2025 | $7.35 | $7.29 (-0.82%) | $7.38 | $7.17 | 2.18 M | $1.23 B |
| 11/04/2025 | $7.33 | $7.31 (-0.27%) | $7.46 | $7.24 | 2.27 M | $1.24 B |
| 11/03/2025 | $7.37 | $7.38 (0.14%) | $7.42 | $7.19 | 1.61 M | $1.25 B |
| 10/31/2025 | $7.15 | $7.39 (3.36%) | $7.46 | $7.10 | 2.54 M | $1.25 B |
| 10/30/2025 | $7.55 | $7.16 (-5.17%) | $7.59 | $7.10 | 3.78 M | $1.21 B |
| 10/29/2025 | $7.78 | $7.62 (-2.06%) | $7.80 | $7.47 | 2.67 M | $1.29 B |
| 10/28/2025 | $7.95 | $7.79 (-2.01%) | $7.97 | $7.77 | 2.35 M | $1.32 B |
| 10/27/2025 | $7.96 | $7.96 (0%) | $7.98 | $7.85 | 1.70 M | $1.35 B |
| 10/24/2025 | $7.80 | $7.97 (2.18%) | $8.04 | $7.73 | 1.76 M | $1.34 B |
| 10/23/2025 | $7.81 | $7.81 (0%) | $7.81 | $7.68 | 1.48 M | $1.31 B |
| 10/22/2025 | $7.69 | $7.76 (0.91%) | $7.77 | $7.60 | 2.16 M | $1.31 B |
| 10/21/2025 | $7.27 | $7.68 (5.64%) | $7.70 | $7.27 | 3.43 M | $1.29 B |
| 10/20/2025 | $7.29 | $7.25 (-0.55%) | $7.36 | $7.10 | 1.52 M | $1.22 B |
| 10/17/2025 | $7.13 | $7.27 (1.96%) | $7.32 | $7.13 | 1.55 M | $1.22 B |
| 10/16/2025 | $7.38 | $7.16 (-2.98%) | $7.41 | $7.16 | 1.66 M | $1.21 B |
| 10/15/2025 | $7.23 | $7.40 (2.35%) | $7.46 | $7.19 | 2.42 M | $1.25 B |
| 10/14/2025 | $7.18 | $7.25 (0.97%) | $7.31 | $7.17 | 1.32 M | $1.22 B |
| 10/13/2025 | $7.21 | $7.22 (0.14%) | $7.25 | $7.12 | 1.08 M | $1.22 B |
| 10/10/2025 | $7.42 | $7.17 (-3.37%) | $7.44 | $7.16 | 1.24 M | $1.21 B |
| 10/09/2025 | $7.53 | $7.38 (-1.99%) | $7.53 | $7.32 | 1.21 M | $1.24 B |
| 10/08/2025 | $7.76 | $7.50 (-3.35%) | $7.79 | $7.44 | 2.34 M | $1.26 B |
| 10/07/2025 | $7.78 | $7.76 (-0.26%) | $7.88 | $7.73 | 2.20 M | $1.31 B |
| 10/06/2025 | $7.79 | $7.78 (-0.13%) | $7.81 | $7.72 | 1.29 M | $1.31 B |
| 10/03/2025 | $7.79 | $7.77 (-0.26%) | $7.87 | $7.75 | 890.10 K | $1.31 B |
| 10/02/2025 | $7.74 | $7.75 (0.13%) | $7.79 | $7.66 | 1.85 M | $1.30 B |
| 10/01/2025 | $7.63 | $7.70 (0.92%) | $7.76 | $7.63 | 1.45 M | $1.30 B |
| 09/30/2025 | $7.64 | $7.66 (0.26%) | $7.69 | $7.61 | 1.84 M | $1.29 B |
| 09/29/2025 | $7.67 | $7.65 (-0.26%) | $7.69 | $7.60 | 1.43 M | $1.29 B |
| 09/26/2025 | $7.64 | $7.65 (0.13%) | $7.77 | $7.57 | 2.00 M | $1.29 B |
| 09/25/2025 | $7.64 | $7.59 (-0.65%) | $7.71 | $7.55 | 1.89 M | $1.28 B |
| 09/24/2025 | $7.55 | $7.66 (1.46%) | $7.72 | $7.48 | 2.41 M | $1.29 B |
| 09/23/2025 | $7.45 | $7.55 (1.34%) | $7.61 | $7.45 | 1.83 M | $1.27 B |
| 09/22/2025 | $7.40 | $7.46 (0.81%) | $7.50 | $7.33 | 1.01 M | $1.26 B |
| 09/19/2025 | $7.67 | $7.43 (-3.13%) | $7.67 | $7.37 | 2.32 M | $1.25 B |
| 09/18/2025 | $7.56 | $7.67 (1.46%) | $7.71 | $7.52 | 955.23 K | $1.29 B |
| 09/17/2025 | $7.60 | $7.51 (-1.18%) | $7.78 | $7.50 | 1.46 M | $1.26 B |
| 09/16/2025 | $7.77 | $7.70 (-0.9%) | $7.81 | $7.64 | 1.81 M | $1.30 B |
| 09/15/2025 | $7.90 | $7.79 (-1.39%) | $7.95 | $7.74 | 1.47 M | $1.31 B |
| 09/12/2025 | $7.78 | $7.91 (1.67%) | $7.94 | $7.75 | 1.38 M | $1.33 B |
| 09/11/2025 | $7.72 | $7.83 (1.42%) | $7.96 | $7.68 | 1.75 M | $1.32 B |
| 09/10/2025 | $7.59 | $7.68 (1.19%) | $7.72 | $7.56 | 815.00 K | $1.29 B |
| 09/09/2025 | $7.76 | $7.61 (-1.93%) | $7.80 | $7.60 | 982.13 K | $1.28 B |
| 09/08/2025 | $7.80 | $7.78 (-0.26%) | $7.88 | $7.71 | 1.11 M | $1.31 B |
| 09/05/2025 | $7.96 | $7.97 (0.13%) | $8.07 | $7.89 | 1.41 M | $1.34 B |
| 09/04/2025 | $7.75 | $7.87 (1.55%) | $7.94 | $7.75 | 1.07 M | $1.33 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
