5 DAY PERFORMANCE
+0.34%
1 MONTH PERFORMANCE
-2.17%
3 MONTH PERFORMANCE
-2.04%
6 MONTH PERFORMANCE
-14.80%
YEAR-TO-DATE PERFORMANCE
-27.76%
1 YEAR PERFORMANCE
-26.26%
Empire State Realty Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/19/2025 | $7.43 | $7.45 (0.27%) | $7.56 | $7.42 | 1.38 M | $1.25 B |
| 08/18/2025 | $7.43 | $7.35 (-1.08%) | $7.46 | $7.33 | 634.01 K | $1.24 B |
| 08/15/2025 | $7.42 | $7.43 (0.13%) | $7.46 | $7.36 | 937.70 K | $1.25 B |
| 08/14/2025 | $7.43 | $7.40 (-0.4%) | $7.45 | $7.30 | 902.40 K | $1.25 B |
| 08/13/2025 | $7.42 | $7.53 (1.48%) | $7.58 | $7.39 | 1.40 M | $1.27 B |
| 08/12/2025 | $7.29 | $7.37 (1.1%) | $7.39 | $7.23 | 1.58 M | $1.24 B |
| 08/11/2025 | $7.18 | $7.21 (0.42%) | $7.32 | $7.15 | 1.07 M | $1.21 B |
| 08/08/2025 | $7.39 | $7.18 (-2.84%) | $7.39 | $7.18 | 1.36 M | $1.21 B |
| 08/07/2025 | $7.56 | $7.38 (-2.38%) | $7.63 | $7.35 | 1.78 M | $1.24 B |
| 08/06/2025 | $7.25 | $7.52 (3.72%) | $7.52 | $7.23 | 3.48 M | $1.27 B |
| 08/05/2025 | $7.26 | $7.25 (-0.14%) | $7.29 | $7.12 | 1.55 M | $1.22 B |
| 08/04/2025 | $7.17 | $7.22 (0.7%) | $7.29 | $7.16 | 1.31 M | $1.22 B |
| 08/01/2025 | $7.22 | $7.15 (-0.97%) | $7.29 | $7.10 | 1.69 M | $1.20 B |
| 07/31/2025 | $7.25 | $7.24 (-0.14%) | $7.37 | $7.24 | 1.44 M | $1.22 B |
| 07/30/2025 | $7.45 | $7.32 (-1.74%) | $7.50 | $7.25 | 2.52 M | $1.23 B |
| 07/29/2025 | $7.45 | $7.44 (-0.13%) | $7.52 | $7.44 | 1.21 M | $1.25 B |
| 07/28/2025 | $7.46 | $7.39 (-0.94%) | $7.47 | $7.34 | 1.38 M | $1.24 B |
| 07/25/2025 | $7.46 | $7.44 (-0.27%) | $7.50 | $7.28 | 1.78 M | $1.25 B |
| 07/24/2025 | $7.72 | $7.38 (-4.4%) | $7.83 | $7.33 | 3.92 M | $1.24 B |
| 07/23/2025 | $7.80 | $7.94 (1.79%) | $7.94 | $7.70 | 1.74 M | $1.34 B |
| 07/22/2025 | $7.58 | $7.77 (2.51%) | $7.83 | $7.58 | 1.16 M | $1.31 B |
| 07/21/2025 | $7.65 | $7.61 (-0.52%) | $7.75 | $7.60 | 1.28 M | $1.28 B |
| 07/18/2025 | $7.65 | $7.62 (-0.39%) | $7.67 | $7.57 | 1.99 M | $1.27 B |
| 07/17/2025 | $7.87 | $7.62 (-3.18%) | $7.92 | $7.60 | 3.46 M | $1.27 B |
| 07/16/2025 | $7.98 | $7.87 (-1.38%) | $8.08 | $7.79 | 3.23 M | $1.32 B |
| 07/15/2025 | $8.26 | $7.97 (-3.51%) | $8.26 | $7.89 | 3.06 M | $1.33 B |
| 07/14/2025 | $8.19 | $8.25 (0.73%) | $8.27 | $8.11 | 1.46 M | $1.38 B |
| 07/11/2025 | $8.12 | $8.20 (0.99%) | $8.24 | $8.06 | 889.20 K | $1.37 B |
| 07/10/2025 | $8.10 | $8.24 (1.73%) | $8.28 | $8.07 | 1.15 M | $1.38 B |
| 07/09/2025 | $8.10 | $8.11 (0.12%) | $8.24 | $8.07 | 1.71 M | $1.36 B |
| 07/08/2025 | $8.05 | $8.12 (0.87%) | $8.22 | $8.02 | 2.18 M | $1.36 B |
| 07/07/2025 | $8.30 | $8.03 (-3.25%) | $8.34 | $8.02 | 1.14 M | $1.34 B |
| 07/03/2025 | $8.35 | $8.32 (-0.36%) | $8.36 | $8.26 | 1.20 M | $1.39 B |
| 07/02/2025 | $8.18 | $8.28 (1.22%) | $8.32 | $8.16 | 1.75 M | $1.38 B |
| 07/01/2025 | $8.05 | $8.18 (1.61%) | $8.39 | $8.02 | 1.64 M | $1.37 B |
| 06/30/2025 | $8.06 | $8.09 (0.37%) | $8.11 | $7.98 | 2.27 M | $1.35 B |
| 06/27/2025 | $8.02 | $8.09 (0.87%) | $8.30 | $7.99 | 5.38 M | $1.35 B |
| 06/26/2025 | $7.66 | $7.99 (4.31%) | $8.01 | $7.59 | 3.15 M | $1.34 B |
| 06/25/2025 | $7.96 | $7.57 (-4.9%) | $7.97 | $7.47 | 4.27 M | $1.27 B |
| 06/24/2025 | $8.58 | $8.19 (-4.55%) | $8.64 | $8.15 | 4.94 M | $1.37 B |
| 06/23/2025 | $8.58 | $8.47 (-1.28%) | $8.74 | $8.31 | 2.23 M | $1.42 B |
| 06/20/2025 | $8.63 | $8.57 (-0.7%) | $8.76 | $8.57 | 2.46 M | $1.43 B |
| 06/18/2025 | $8.58 | $8.57 (-0.12%) | $8.68 | $8.55 | 1.58 M | $1.43 B |
| 06/17/2025 | $8.62 | $8.62 (0%) | $8.70 | $8.57 | 1.84 M | $1.44 B |
| 06/16/2025 | $8.67 | $8.64 (-0.35%) | $8.74 | $8.59 | 1.50 M | $1.44 B |
| 06/13/2025 | $8.56 | $8.56 (0%) | $8.70 | $8.46 | 2.17 M | $1.43 B |
| 06/12/2025 | $8.43 | $8.71 (3.32%) | $8.74 | $8.42 | 3.18 M | $1.46 B |
| 06/11/2025 | $8.65 | $8.49 (-1.85%) | $8.69 | $8.43 | 1.50 M | $1.42 B |
| 06/10/2025 | $8.51 | $8.55 (0.47%) | $8.58 | $8.36 | 1.26 M | $1.43 B |
| 06/09/2025 | $8.44 | $8.44 (0%) | $8.55 | $8.37 | 1.47 M | $1.41 B |
| 06/06/2025 | $8.21 | $8.40 (2.31%) | $8.47 | $8.20 | 2.38 M | $1.40 B |
| 06/05/2025 | $7.95 | $8.09 (1.76%) | $8.11 | $7.88 | 2.14 M | $1.35 B |
| 06/04/2025 | $7.88 | $7.94 (0.76%) | $7.98 | $7.84 | 1.02 M | $1.33 B |
| 06/03/2025 | $7.72 | $7.89 (2.2%) | $7.91 | $7.68 | 780.10 K | $1.32 B |
| 06/02/2025 | $7.61 | $7.73 (1.58%) | $7.75 | $7.53 | 1.62 M | $1.29 B |
| 05/30/2025 | $7.83 | $7.66 (-2.17%) | $7.83 | $7.58 | 1.50 M | $1.28 B |
| 05/29/2025 | $7.75 | $7.84 (1.16%) | $7.90 | $7.75 | 767.15 K | $1.31 B |
| 05/28/2025 | $7.54 | $7.74 (2.65%) | $7.80 | $7.52 | 2.71 M | $1.29 B |
| 05/27/2025 | $7.44 | $7.56 (1.61%) | $7.61 | $7.40 | 1.28 M | $1.26 B |
| 05/23/2025 | $7.18 | $7.28 (1.39%) | $7.32 | $7.14 | 1.20 M | $1.22 B |
| 05/22/2025 | $7.35 | $7.27 (-1.09%) | $7.36 | $7.24 | 791.90 K | $1.22 B |
| 05/21/2025 | $7.51 | $7.39 (-1.6%) | $7.56 | $7.38 | 954.80 K | $1.24 B |
| 05/20/2025 | $7.60 | $7.61 (0.13%) | $7.69 | $7.58 | 735.60 K | $1.27 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.
