5 DAY PERFORMANCE
-0.21%
1 MONTH PERFORMANCE
-9.00%
3 MONTH PERFORMANCE
-25.08%
6 MONTH PERFORMANCE
-33.91%
YEAR-TO-DATE PERFORMANCE
-30.96%
1 YEAR PERFORMANCE
-21.70%
Empire State Realty Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $6.92 | $7.12 (2.89%) | $7.17 | $6.76 | 2.53 M | $1.46 B |
| 04/29/2025 | $7.16 | $6.96 (-2.79%) | $7.24 | $6.93 | 4.50 M | $1.43 B |
| 04/28/2025 | $7.12 | $7.22 (1.4%) | $7.22 | $7.06 | 1.11 M | $1.48 B |
| 04/25/2025 | $7.06 | $7.14 (1.13%) | $7.15 | $7.02 | 768,408 | $1.18 B |
| 04/24/2025 | $7.12 | $7.10 (-0.28%) | $7.16 | $7.04 | 1.25 M | $1.17 B |
| 04/23/2025 | $7.30 | $7.13 (-2.33%) | $7.41 | $7.11 | 801,832 | $1.18 B |
| 04/22/2025 | $7.13 | $7.13 (0%) | $7.21 | $7.02 | 1.20 M | $1.18 B |
| 04/21/2025 | $7.00 | $7.03 (0.43%) | $7.06 | $6.95 | 1.23 M | $1.16 B |
| 04/17/2025 | $7.11 | $7.11 (0%) | $7.23 | $7.04 | 1.42 M | $1.17 B |
| 04/16/2025 | $7.03 | $7.05 (0.28%) | $7.11 | $6.99 | 986,100 | $1.16 B |
| 04/15/2025 | $7.11 | $7.01 (-1.41%) | $7.22 | $7.00 | 2.21 M | $1.16 B |
| 04/14/2025 | $7.13 | $7.14 (0.14%) | $7.17 | $7.00 | 1.21 M | $1.18 B |
| 04/11/2025 | $6.83 | $7.04 (3.07%) | $7.09 | $6.75 | 1.37 M | $1.16 B |
| 04/10/2025 | $7.02 | $6.86 (-2.28%) | $7.08 | $6.66 | 2.12 M | $1.13 B |
| 04/09/2025 | $6.71 | $7.23 (7.75%) | $7.31 | $6.56 | 1.63 M | $1.19 B |
| 04/08/2025 | $7.30 | $6.79 (-6.99%) | $7.31 | $6.70 | 1.94 M | $1.12 B |
| 04/07/2025 | $6.95 | $7.04 (1.29%) | $7.33 | $6.72 | 1.79 M | $1.16 B |
| 04/04/2025 | $7.22 | $7.21 (-0.14%) | $7.36 | $6.95 | 3.01 M | $1.19 B |
| 04/03/2025 | $7.67 | $7.44 (-3%) | $7.77 | $7.20 | 2.56 M | $1.23 B |
| 04/02/2025 | $7.76 | $7.85 (1.16%) | $7.91 | $7.74 | 1.23 M | $1.29 B |
| 04/01/2025 | $7.81 | $7.80 (-0.13%) | $7.88 | $7.68 | 1.06 M | $1.29 B |
| 03/31/2025 | $7.75 | $7.82 (0.9%) | $7.92 | $7.75 | 1.03 M | $1.29 B |
| 03/28/2025 | $7.94 | $7.83 (-1.39%) | $7.96 | $7.77 | 668,320 | $1.29 B |
| 03/27/2025 | $8.05 | $7.95 (-1.24%) | $8.12 | $7.92 | 998,600 | $1.31 B |
| 03/26/2025 | $7.90 | $8.05 (1.9%) | $8.09 | $7.90 | 877,019 | $1.33 B |
| 03/25/2025 | $8.29 | $7.95 (-4.1%) | $8.29 | $7.94 | 1.37 M | $1.31 B |
| 03/24/2025 | $8.04 | $7.99 (-0.62%) | $8.10 | $7.96 | 903,900 | $1.32 B |
| 03/21/2025 | $8.10 | $7.97 (-1.6%) | $8.13 | $7.91 | 2.07 M | $1.31 B |
| 03/20/2025 | $8.04 | $8.20 (1.99%) | $8.21 | $8.04 | 1.92 M | $1.35 B |
| 03/19/2025 | $8.15 | $8.08 (-0.86%) | $8.18 | $8.01 | 1.38 M | $1.33 B |
| 03/18/2025 | $8.16 | $8.17 (0.12%) | $8.20 | $8.04 | 1.16 M | $1.35 B |
| 03/17/2025 | $8.00 | $8.21 (2.63%) | $8.25 | $8.00 | 883,221 | $1.35 B |
| 03/14/2025 | $8.06 | $8.02 (-0.5%) | $8.07 | $7.95 | 1.29 M | $1.32 B |
| 03/13/2025 | $8.27 | $8.00 (-3.26%) | $8.35 | $7.88 | 934,100 | $1.32 B |
| 03/12/2025 | $8.23 | $8.26 (0.36%) | $8.40 | $8.23 | 1.77 M | $1.36 B |
| 03/11/2025 | $8.33 | $8.23 (-1.2%) | $8.33 | $8.09 | 905,740 | $1.36 B |
| 03/10/2025 | $8.41 | $8.28 (-1.55%) | $8.58 | $8.19 | 1.11 M | $1.37 B |
| 03/07/2025 | $8.54 | $8.54 (0%) | $8.57 | $8.40 | 1.32 M | $1.41 B |
| 03/06/2025 | $8.59 | $8.49 (-1.16%) | $8.62 | $8.40 | 1.22 M | $1.40 B |
| 03/05/2025 | $8.60 | $8.66 (0.7%) | $8.71 | $8.49 | 4.99 M | $1.43 B |
| 03/04/2025 | $8.85 | $8.55 (-3.39%) | $8.92 | $8.53 | 1.93 M | $1.41 B |
| 03/03/2025 | $9.22 | $8.92 (-3.25%) | $9.28 | $8.87 | 856,000 | $1.47 B |
| 02/28/2025 | $9.17 | $9.27 (1.09%) | $9.29 | $9.06 | 1.24 M | $1.53 B |
| 02/27/2025 | $8.99 | $9.12 (1.45%) | $9.26 | $8.97 | 2.58 M | $1.50 B |
| 02/26/2025 | $8.67 | $8.98 (3.58%) | $9.00 | $8.65 | 1.52 M | $1.48 B |
| 02/25/2025 | $8.65 | $8.68 (0.35%) | $8.86 | $8.61 | 1.54 M | $1.43 B |
| 02/24/2025 | $8.71 | $8.60 (-1.26%) | $8.84 | $8.60 | 1.09 M | $1.42 B |
| 02/21/2025 | $8.86 | $8.65 (-2.37%) | $8.86 | $8.60 | 1.26 M | $1.43 B |
| 02/20/2025 | $8.91 | $8.75 (-1.8%) | $9.06 | $8.66 | 3.27 M | $1.44 B |
| 02/19/2025 | $8.94 | $9.01 (0.78%) | $9.08 | $8.93 | 1.06 M | $1.49 B |
| 02/18/2025 | $9.05 | $9.04 (-0.11%) | $9.12 | $9.00 | 782,200 | $1.49 B |
| 02/14/2025 | $9.21 | $9.11 (-1.09%) | $9.26 | $9.05 | 1.12 M | $1.50 B |
| 02/13/2025 | $9.30 | $9.16 (-1.51%) | $9.30 | $9.12 | 1.05 M | $1.51 B |
| 02/12/2025 | $9.16 | $9.21 (0.55%) | $9.25 | $9.12 | 1.18 M | $1.52 B |
| 02/11/2025 | $9.34 | $9.35 (0.11%) | $9.46 | $9.33 | 603,848 | $1.54 B |
| 02/10/2025 | $9.66 | $9.42 (-2.48%) | $9.66 | $9.40 | 733,508 | $1.55 B |
| 02/07/2025 | $9.62 | $9.65 (0.31%) | $9.67 | $9.51 | 690,410 | $1.59 B |
| 02/06/2025 | $9.75 | $9.68 (-0.72%) | $9.75 | $9.62 | 1.26 M | $1.60 B |
| 02/05/2025 | $9.53 | $9.66 (1.36%) | $9.71 | $9.39 | 2.27 M | $1.59 B |
| 02/04/2025 | $9.46 | $9.53 (0.74%) | $9.54 | $9.38 | 1.11 M | $1.57 B |
| 02/03/2025 | $9.36 | $9.49 (1.39%) | $9.55 | $9.27 | 1.14 M | $1.56 B |
| 01/31/2025 | $9.46 | $9.56 (1.06%) | $9.57 | $9.37 | 1.09 M | $1.58 B |
| 01/30/2025 | $9.25 | $9.51 (2.81%) | $9.65 | $9.22 | 1.37 M | $1.57 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.
