-
5 DAY PERFORMANCE
+1.00% -
1 MONTH PERFORMANCE
+2.69% -
3 MONTH PERFORMANCE
+19.40% -
6 MONTH PERFORMANCE
+15.18% -
YEAR-TO-DATE PERFORMANCE
+14.34% -
1 YEAR PERFORMANCE
+37.81%
Empire State Realty Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $10.94 | $11.08 (1.28%) | $11.09 | $10.86 | 1.09 M | $1.82 B |
| 09/27/2024 | $11.10 | $10.95 (-1.35%) | $11.10 | $10.90 | 889,136 | $1.80 B |
| 09/26/2024 | $11.28 | $10.97 (-2.75%) | $11.28 | $10.91 | 981,600 | $1.80 B |
| 09/25/2024 | $11.30 | $11.14 (-1.42%) | $11.36 | $11.07 | 1.64 M | $1.83 B |
| 09/24/2024 | $11.10 | $11.32 (1.98%) | $11.43 | $11.04 | 1.40 M | $1.86 B |
| 09/23/2024 | $11.09 | $11.09 (0%) | $11.15 | $10.96 | 1.01 M | $1.82 B |
| 09/20/2024 | $11.21 | $11.01 (-1.78%) | $11.28 | $11.01 | 2.89 M | $1.81 B |
| 09/19/2024 | $11.33 | $11.27 (-0.53%) | $11.36 | $11.04 | 2.17 M | $1.85 B |
| 09/18/2024 | $10.91 | $11.11 (1.83%) | $11.30 | $10.84 | 2.76 M | $1.83 B |
| 09/17/2024 | $10.69 | $10.87 (1.68%) | $11.01 | $10.60 | 2.20 M | $1.79 B |
| 09/16/2024 | $10.59 | $10.61 (0.19%) | $10.67 | $10.43 | 1.10 M | $1.74 B |
| 09/13/2024 | $10.44 | $10.60 (1.53%) | $10.60 | $10.39 | 992,000 | $1.74 B |
| 09/12/2024 | $10.17 | $10.30 (1.28%) | $10.38 | $10.15 | 942,000 | $1.69 B |
| 09/11/2024 | $10.05 | $10.11 (0.6%) | $10.15 | $9.97 | 1.26 M | $1.66 B |
| 09/10/2024 | $10.22 | $10.16 (-0.59%) | $10.24 | $10.08 | 1.28 M | $1.67 B |
| 09/09/2024 | $10.23 | $10.20 (-0.29%) | $10.28 | $10.16 | 887,000 | $1.68 B |
| 09/06/2024 | $10.51 | $10.25 (-2.47%) | $10.55 | $10.24 | 1.45 M | $1.68 B |
| 09/05/2024 | $10.70 | $10.52 (-1.68%) | $10.71 | $10.51 | 673,219 | $1.73 B |
| 09/04/2024 | $10.68 | $10.62 (-0.56%) | $10.86 | $10.53 | 757,300 | $1.74 B |
| 09/03/2024 | $10.66 | $10.70 (0.38%) | $10.75 | $10.58 | 1.52 M | $1.76 B |
| 08/30/2024 | $10.74 | $10.79 (0.47%) | $10.84 | $10.63 | 2.80 M | $1.77 B |
| 08/29/2024 | $10.67 | $10.66 (-0.09%) | $10.72 | $10.57 | 1.19 M | $1.75 B |
| 08/28/2024 | $10.55 | $10.59 (0.38%) | $10.61 | $10.50 | 971,000 | $1.74 B |
| 08/27/2024 | $10.36 | $10.51 (1.45%) | $10.60 | $10.31 | 960,700 | $1.73 B |
| 08/26/2024 | $10.54 | $10.43 (-1.04%) | $10.54 | $10.37 | 1.25 M | $1.71 B |
| 08/23/2024 | $10.13 | $10.42 (2.86%) | $10.52 | $10.13 | 1.01 M | $1.71 B |
| 08/22/2024 | $10.26 | $10.08 (-1.75%) | $10.28 | $10.08 | 615,941 | $1.66 B |
| 08/21/2024 | $10.11 | $10.20 (0.89%) | $10.24 | $10.08 | 841,100 | $1.68 B |
| 08/20/2024 | $10.18 | $10.11 (-0.69%) | $10.28 | $10.11 | 656,819 | $1.66 B |
| 08/19/2024 | $10.30 | $10.24 (-0.58%) | $10.35 | $10.14 | 975,265 | $1.68 B |
| 08/16/2024 | $10.23 | $10.27 (0.39%) | $10.35 | $10.13 | 1.50 M | $1.69 B |
| 08/15/2024 | $10.40 | $10.28 (-1.15%) | $10.46 | $10.28 | 660,140 | $1.69 B |
| 08/14/2024 | $10.40 | $10.24 (-1.54%) | $10.43 | $10.15 | 999,821 | $1.68 B |
| 08/13/2024 | $10.17 | $10.33 (1.57%) | $10.40 | $10.17 | 706,100 | $1.70 B |
| 08/12/2024 | $10.34 | $10.16 (-1.74%) | $10.38 | $10.09 | 1.28 M | $1.67 B |
| 08/09/2024 | $10.34 | $10.39 (0.48%) | $10.45 | $10.27 | 1.09 M | $1.71 B |
| 08/08/2024 | $10.24 | $10.33 (0.88%) | $10.48 | $10.18 | 1.22 M | $1.70 B |
| 08/07/2024 | $10.44 | $10.11 (-3.16%) | $10.46 | $10.11 | 981,937 | $1.66 B |
| 08/06/2024 | $10.12 | $10.31 (1.88%) | $10.51 | $10.09 | 1.13 M | $1.69 B |
| 08/05/2024 | $9.79 | $10.12 (3.37%) | $10.26 | $9.72 | 996,503 | $1.66 B |
| 08/02/2024 | $10.27 | $10.30 (0.29%) | $10.37 | $10.11 | 863,593 | $1.69 B |
| 08/01/2024 | $10.77 | $10.56 (-1.95%) | $10.82 | $10.46 | 1.36 M | $1.73 B |
| 07/31/2024 | $10.77 | $10.77 (0%) | $11.08 | $10.65 | 2.97 M | $1.77 B |
| 07/30/2024 | $10.75 | $10.76 (0.09%) | $10.79 | $10.59 | 1.63 M | $1.77 B |
| 07/29/2024 | $10.78 | $10.69 (-0.83%) | $10.97 | $10.57 | 2.03 M | $1.76 B |
| 07/26/2024 | $10.62 | $10.75 (1.22%) | $10.76 | $10.29 | 3.19 M | $1.77 B |
| 07/25/2024 | $10.74 | $10.54 (-1.86%) | $10.79 | $10.31 | 2.60 M | $1.73 B |
| 07/24/2024 | $11.03 | $10.67 (-3.26%) | $11.16 | $10.66 | 1.59 M | $1.75 B |
| 07/23/2024 | $10.86 | $11.12 (2.39%) | $11.20 | $10.80 | 1.32 M | $1.83 B |
| 07/22/2024 | $10.69 | $10.87 (1.68%) | $10.89 | $10.62 | 1.24 M | $1.79 B |
| 07/19/2024 | $10.65 | $10.64 (-0.09%) | $10.77 | $10.54 | 833,836 | $1.74 B |
| 07/18/2024 | $10.46 | $10.56 (0.96%) | $10.80 | $10.43 | 1.11 M | $1.73 B |
| 07/17/2024 | $10.66 | $10.57 (-0.84%) | $10.90 | $10.55 | 1.18 M | $1.73 B |
| 07/16/2024 | $10.61 | $10.69 (0.75%) | $10.75 | $10.53 | 1.26 M | $1.75 B |
| 07/15/2024 | $10.47 | $10.48 (0.1%) | $10.57 | $10.39 | 1.17 M | $1.71 B |
| 07/12/2024 | $10.27 | $10.37 (0.97%) | $10.50 | $10.16 | 1.48 M | $1.70 B |
| 07/11/2024 | $9.90 | $10.13 (2.32%) | $10.15 | $9.74 | 1.67 M | $1.66 B |
| 07/10/2024 | $9.69 | $9.64 (-0.52%) | $9.70 | $9.52 | 977,201 | $1.58 B |
| 07/09/2024 | $9.43 | $9.63 (2.12%) | $9.63 | $9.36 | 1.25 M | $1.57 B |
| 07/08/2024 | $9.33 | $9.46 (1.39%) | $9.49 | $9.30 | 587,534 | $1.55 B |
| 07/05/2024 | $9.30 | $9.25 (-0.54%) | $9.38 | $9.25 | 617,629 | $1.51 B |
| 07/03/2024 | $9.42 | $9.30 (-1.27%) | $9.45 | $9.30 | 252,300 | $1.52 B |
| 07/02/2024 | $9.32 | $9.35 (0.32%) | $9.38 | $9.25 | 625,200 | $1.53 B |
| 07/01/2024 | $9.38 | $9.28 (-1.07%) | $9.44 | $9.17 | 713,806 | $1.52 B |