5 DAY PERFORMANCE
+0.10%
1 MONTH PERFORMANCE
-14.96%
3 MONTH PERFORMANCE
-15.34%
6 MONTH PERFORMANCE
-8.87%
YEAR-TO-DATE PERFORMANCE
-7.46%
1 YEAR PERFORMANCE
-6.83%
Empire State Realty Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $9.57 | $9.55 (-0.21%) | $9.62 | $9.41 | 1.73 M | $1.57 B |
| 01/13/2025 | $9.49 | $9.55 (0.63%) | $9.57 | $9.28 | 1.42 M | $1.57 B |
| 01/10/2025 | $9.55 | $9.54 (-0.1%) | $9.69 | $9.48 | 1.56 M | $1.57 B |
| 01/08/2025 | $9.85 | $9.78 (-0.71%) | $9.90 | $9.74 | 820,100 | $1.61 B |
| 01/07/2025 | $10.00 | $9.92 (-0.8%) | $10.09 | $9.81 | 1.26 M | $1.64 B |
| 01/06/2025 | $10.23 | $10.00 (-2.25%) | $10.27 | $10.00 | 751,700 | $1.65 B |
| 01/03/2025 | $10.20 | $10.26 (0.59%) | $10.26 | $10.15 | 559,600 | $1.69 B |
| 01/02/2025 | $10.36 | $10.17 (-1.83%) | $10.43 | $10.11 | 936,423 | $1.68 B |
| 12/31/2024 | $10.15 | $10.32 (1.67%) | $10.35 | $10.14 | 1.40 M | $1.70 B |
| 12/30/2024 | $10.16 | $10.10 (-0.59%) | $10.18 | $9.94 | 984,400 | $1.67 B |
| 12/27/2024 | $10.27 | $10.19 (-0.78%) | $10.32 | $10.14 | 695,132 | $1.68 B |
| 12/26/2024 | $10.08 | $10.39 (3.08%) | $10.41 | $10.04 | 1.03 M | $1.71 B |
| 12/24/2024 | $10.09 | $10.11 (0.2%) | $10.15 | $10.00 | 761,000 | $1.67 B |
| 12/23/2024 | $10.13 | $10.07 (-0.59%) | $10.18 | $9.97 | 1.30 M | $1.66 B |
| 12/20/2024 | $10.00 | $10.15 (1.5%) | $10.33 | $9.97 | 2.12 M | $1.67 B |
| 12/19/2024 | $10.40 | $10.06 (-3.27%) | $10.51 | $10.06 | 920,300 | $1.66 B |
| 12/18/2024 | $11.08 | $10.30 (-7.04%) | $11.12 | $10.19 | 1.30 M | $1.70 B |
| 12/17/2024 | $11.02 | $11.06 (0.36%) | $11.10 | $10.97 | 791,700 | $1.82 B |
| 12/16/2024 | $11.19 | $11.03 (-1.43%) | $11.27 | $11.00 | 1.22 M | $1.82 B |
| 12/13/2024 | $11.12 | $11.23 (0.99%) | $11.29 | $11.02 | 805,830 | $1.85 B |
| 12/12/2024 | $11.10 | $11.16 (0.54%) | $11.24 | $11.04 | 729,728 | $1.84 B |
| 12/11/2024 | $11.32 | $11.10 (-1.94%) | $11.32 | $10.94 | 1.08 M | $1.83 B |
| 12/10/2024 | $11.28 | $11.21 (-0.62%) | $11.43 | $11.11 | 1.68 M | $1.85 B |
| 12/09/2024 | $10.97 | $11.30 (3.01%) | $11.40 | $10.97 | 1.81 M | $1.86 B |
| 12/06/2024 | $10.99 | $10.89 (-0.91%) | $11.01 | $10.81 | 542,502 | $1.80 B |
| 12/05/2024 | $10.90 | $10.93 (0.28%) | $10.98 | $10.84 | 533,400 | $1.80 B |
| 12/04/2024 | $10.87 | $10.95 (0.74%) | $11.01 | $10.78 | 1.32 M | $1.81 B |
| 12/03/2024 | $10.90 | $10.83 (-0.64%) | $10.93 | $10.79 | 967,142 | $1.79 B |
| 12/02/2024 | $10.98 | $10.84 (-1.28%) | $11.00 | $10.84 | 959,305 | $1.79 B |
| 11/29/2024 | $11.18 | $10.96 (-1.97%) | $11.25 | $10.94 | 714,000 | $1.81 B |
| 11/27/2024 | $11.27 | $11.08 (-1.69%) | $11.39 | $11.01 | 1.24 M | $1.83 B |
| 11/26/2024 | $11.06 | $11.25 (1.72%) | $11.25 | $10.99 | 1.19 M | $1.85 B |
| 11/25/2024 | $11.15 | $11.13 (-0.18%) | $11.27 | $11.11 | 1.50 M | $1.84 B |
| 11/22/2024 | $10.86 | $11.08 (2.03%) | $11.08 | $10.82 | 1.06 M | $1.83 B |
| 11/21/2024 | $10.82 | $10.84 (0.18%) | $10.96 | $10.80 | 797,400 | $1.79 B |
| 11/20/2024 | $10.85 | $10.78 (-0.65%) | $10.87 | $10.67 | 821,200 | $1.78 B |
| 11/19/2024 | $10.70 | $10.90 (1.87%) | $10.95 | $10.62 | 869,822 | $1.80 B |
| 11/18/2024 | $10.59 | $10.74 (1.42%) | $10.76 | $10.52 | 741,710 | $1.77 B |
| 11/15/2024 | $10.65 | $10.59 (-0.56%) | $10.70 | $10.52 | 1.22 M | $1.75 B |
| 11/14/2024 | $10.61 | $10.54 (-0.66%) | $10.72 | $10.53 | 899,334 | $1.74 B |
| 11/13/2024 | $10.69 | $10.60 (-0.84%) | $10.79 | $10.59 | 1.35 M | $1.75 B |
| 11/12/2024 | $10.87 | $10.61 (-2.39%) | $10.97 | $10.59 | 1.55 M | $1.75 B |
| 11/11/2024 | $10.93 | $10.92 (-0.09%) | $10.98 | $10.83 | 1.34 M | $1.80 B |
| 11/08/2024 | $10.96 | $10.87 (-0.82%) | $11.01 | $10.76 | 1.85 M | $1.79 B |
| 11/07/2024 | $10.91 | $10.97 (0.55%) | $11.00 | $10.83 | 1.07 M | $1.81 B |
| 11/06/2024 | $11.17 | $10.96 (-1.88%) | $11.25 | $10.83 | 2.28 M | $1.81 B |
| 11/05/2024 | $10.63 | $10.83 (1.88%) | $10.89 | $10.60 | 844,300 | $1.79 B |
| 11/04/2024 | $10.45 | $10.69 (2.3%) | $10.72 | $10.44 | 1.05 M | $1.76 B |
| 11/01/2024 | $10.71 | $10.49 (-2.05%) | $10.75 | $10.47 | 817,823 | $1.73 B |
| 10/31/2024 | $10.74 | $10.60 (-1.3%) | $10.80 | $10.60 | 1.14 M | $1.75 B |
| 10/30/2024 | $10.76 | $10.78 (0.19%) | $10.95 | $10.74 | 506,700 | $1.78 B |
| 10/29/2024 | $10.74 | $10.76 (0.19%) | $10.84 | $10.68 | 699,300 | $1.77 B |
| 10/28/2024 | $10.91 | $10.82 (-0.82%) | $11.05 | $10.81 | 676,949 | $1.78 B |
| 10/25/2024 | $10.92 | $10.90 (-0.18%) | $10.94 | $10.81 | 757,400 | $1.80 B |
| 10/24/2024 | $10.89 | $10.86 (-0.28%) | $10.93 | $10.80 | 1.62 M | $1.79 B |
| 10/23/2024 | $11.08 | $10.90 (-1.62%) | $11.15 | $10.76 | 2.31 M | $1.80 B |
| 10/22/2024 | $10.76 | $11.18 (3.9%) | $11.55 | $10.76 | 1.38 M | $1.84 B |
| 10/21/2024 | $11.37 | $11.21 (-1.41%) | $11.40 | $11.16 | 1.27 M | $1.85 B |
| 10/18/2024 | $11.45 | $11.41 (-0.35%) | $11.45 | $11.27 | 1.97 M | $1.87 B |
| 10/17/2024 | $11.32 | $11.43 (0.97%) | $11.62 | $11.25 | 1.81 M | $1.88 B |
| 10/16/2024 | $11.36 | $11.31 (-0.44%) | $11.44 | $11.19 | 1.11 M | $1.86 B |
| 10/15/2024 | $11.13 | $11.28 (1.35%) | $11.50 | $11.12 | 1.24 M | $1.85 B |