5 DAY PERFORMANCE
+3.29%
1 MONTH PERFORMANCE
-6.98%
3 MONTH PERFORMANCE
+7.46%
6 MONTH PERFORMANCE
-17.49%
YEAR-TO-DATE PERFORMANCE
-18.25%
1 YEAR PERFORMANCE
-34.12%
Empire State Realty Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $5.17 | $5.37 (3.87%) | $5.41 | $5.13 | 5.21 M | $916.51 M |
| 06/25/2026 | $5.17 | $5.14 (-0.58%) | $5.22 | $5.07 | 2.17 M | $877.26 M |
| 06/24/2026 | $5.21 | $5.16 (-0.96%) | $5.29 | $5.14 | 1.67 M | $880.67 M |
| 06/23/2026 | $5.17 | $5.16 (-0.19%) | $5.22 | $5.12 | 1.59 M | $880.67 M |
| 06/22/2026 | $5.19 | $5.15 (-0.77%) | $5.23 | $5.13 | 1.31 M | $878.97 M |
| 06/18/2026 | $5.16 | $5.24 (1.55%) | $5.34 | $5.16 | 2.72 M | $894.33 M |
| 06/17/2026 | $5.33 | $5.14 (-3.56%) | $5.38 | $5.12 | 1.90 M | $877.26 M |
| 06/16/2026 | $5.35 | $5.36 (0.19%) | $5.45 | $5.28 | 6.96 M | $914.81 M |
| 06/15/2026 | $5.46 | $5.30 (-2.93%) | $5.47 | $5.29 | 1.14 M | $904.57 M |
| 06/12/2026 | $5.41 | $5.44 (0.55%) | $5.51 | $5.40 | 1.89 M | $928.46 M |
| 06/11/2026 | $5.60 | $5.40 (-3.57%) | $5.64 | $5.34 | 5.24 M | $921.63 M |
| 06/10/2026 | $5.74 | $5.59 (-2.61%) | $5.74 | $5.57 | 4.34 M | $954.06 M |
| 06/09/2026 | $5.37 | $5.70 (6.15%) | $5.84 | $5.37 | 7.20 M | $972.84 M |
| 06/08/2026 | $5.32 | $5.35 (0.56%) | $5.43 | $5.26 | 2.83 M | $913.10 M |
| 06/05/2026 | $5.26 | $5.27 (0.19%) | $5.38 | $5.23 | 3.90 M | $899.45 M |
| 06/04/2026 | $5.46 | $5.26 (-3.66%) | $5.48 | $5.22 | 2.52 M | $897.74 M |
| 06/03/2026 | $5.61 | $5.38 (-4.1%) | $5.68 | $5.37 | 1.70 M | $918.22 M |
| 06/02/2026 | $5.74 | $5.70 (-0.7%) | $5.78 | $5.68 | 2.26 M | $972.84 M |
| 06/01/2026 | $5.75 | $5.73 (-0.35%) | $5.81 | $5.71 | 1.68 M | $977.96 M |
| 05/29/2026 | $5.70 | $5.73 (0.53%) | $5.85 | $5.67 | 1.80 M | $977.96 M |
| 05/28/2026 | $5.76 | $5.73 (-0.52%) | $5.87 | $5.72 | 1.02 M | $977.96 M |
| 05/27/2026 | $5.64 | $5.77 (2.3%) | $5.81 | $5.64 | 1.16 M | $984.78 M |
| 05/26/2026 | $5.59 | $5.58 (-0.18%) | $5.64 | $5.57 | 1.41 M | $952.36 M |
| 05/22/2026 | $5.68 | $5.58 (-1.76%) | $5.69 | $5.51 | 1.20 M | $952.36 M |
| 05/21/2026 | $5.54 | $5.64 (1.81%) | $5.68 | $5.52 | 1.81 M | $962.60 M |
| 05/20/2026 | $5.43 | $5.58 (2.76%) | $5.60 | $5.39 | 1.54 M | $952.36 M |
| 05/19/2026 | $5.54 | $5.44 (-1.81%) | $5.55 | $5.40 | 1.54 M | $928.46 M |
| 05/18/2026 | $5.38 | $5.53 (2.79%) | $5.55 | $5.38 | 1.23 M | $943.82 M |
| 05/15/2026 | $5.40 | $5.38 (-0.37%) | $5.45 | $5.30 | 893.00 K | $918.22 M |
| 05/14/2026 | $5.46 | $5.45 (-0.18%) | $5.58 | $5.43 | 1.02 M | $930.17 M |
| 05/13/2026 | $5.49 | $5.42 (-1.28%) | $5.55 | $5.40 | 1.16 M | $925.05 M |
| 05/12/2026 | $5.51 | $5.56 (0.91%) | $5.60 | $5.40 | 2.07 M | $948.94 M |
| 05/11/2026 | $5.69 | $5.47 (-3.87%) | $5.71 | $5.47 | 1.83 M | $933.58 M |
| 05/08/2026 | $5.65 | $5.71 (1.06%) | $5.77 | $5.61 | 914.70 K | $974.54 M |
| 05/07/2026 | $5.70 | $5.61 (-1.58%) | $5.79 | $5.61 | 3.67 M | $957.48 M |
| 05/06/2026 | $5.58 | $5.67 (1.61%) | $5.72 | $5.58 | 1.18 M | $967.72 M |
| 05/05/2026 | $5.41 | $5.53 (2.22%) | $5.56 | $5.35 | 1.29 M | $943.82 M |
| 05/04/2026 | $5.57 | $5.41 (-2.87%) | $5.63 | $5.39 | 1.50 M | $923.34 M |
| 05/01/2026 | $5.66 | $5.62 (-0.71%) | $5.66 | $5.46 | 2.06 M | $959.18 M |
| 04/30/2026 | $5.58 | $5.57 (-0.18%) | $5.76 | $5.42 | 2.50 M | $950.65 M |
| 04/29/2026 | $5.70 | $5.62 (-1.4%) | $5.76 | $5.58 | 877.60 K | $959.18 M |
| 04/28/2026 | $5.71 | $5.73 (0.35%) | $5.76 | $5.65 | 1.23 M | $977.96 M |
| 04/27/2026 | $5.54 | $5.69 (2.71%) | $5.75 | $5.54 | 2.18 M | $971.13 M |
| 04/24/2026 | $5.43 | $5.56 (2.39%) | $5.60 | $5.43 | 1.71 M | $948.94 M |
| 04/23/2026 | $5.50 | $5.48 (-0.36%) | $5.55 | $5.41 | 732.30 K | $935.29 M |
| 04/22/2026 | $5.60 | $5.49 (-1.96%) | $5.64 | $5.47 | 700.10 K | $936.99 M |
| 04/21/2026 | $5.59 | $5.59 (0%) | $5.67 | $5.57 | 1.56 M | $954.06 M |
| 04/20/2026 | $5.47 | $5.58 (2.01%) | $5.62 | $5.46 | 765.72 K | $952.36 M |
| 04/17/2026 | $5.50 | $5.50 (0%) | $5.58 | $5.48 | 1.08 M | $938.70 M |
| 04/16/2026 | $5.46 | $5.46 (0%) | $5.53 | $5.35 | 1.92 M | $931.87 M |
| 04/15/2026 | $5.29 | $5.46 (3.21%) | $5.48 | $5.25 | 1.44 M | $931.87 M |
| 04/14/2026 | $5.26 | $5.34 (1.52%) | $5.34 | $5.22 | 1.11 M | $911.39 M |
| 04/13/2026 | $5.17 | $5.28 (2.13%) | $5.28 | $5.10 | 1.17 M | $901.15 M |
| 04/10/2026 | $5.20 | $5.20 (0%) | $5.30 | $5.17 | 1.05 M | $887.50 M |
| 04/09/2026 | $5.12 | $5.17 (0.98%) | $5.20 | $5.04 | 1.41 M | $882.38 M |
| 04/08/2026 | $5.21 | $5.18 (-0.58%) | $5.26 | $5.17 | 2.32 M | $884.09 M |
| 04/07/2026 | $5.04 | $5.11 (1.39%) | $5.12 | $5.01 | 1.76 M | $872.14 M |
| 04/06/2026 | $5.18 | $5.05 (-2.51%) | $5.18 | $5.02 | 1.73 M | $861.90 M |
| 04/02/2026 | $4.97 | $5.16 (3.82%) | $5.18 | $4.95 | 2.01 M | $880.67 M |
| 04/01/2026 | $5.18 | $4.99 (-3.67%) | $5.23 | $4.99 | 1.18 M | $851.66 M |
| 03/31/2026 | $5.18 | $5.20 (0.39%) | $5.25 | $5.09 | 2.32 M | $887.50 M |
| 03/30/2026 | $5.01 | $5.10 (1.8%) | $5.10 | $4.93 | 2.37 M | $870.43 M |
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.
