5 DAY PERFORMANCE
+17.10%
1 MONTH PERFORMANCE
+8.58%
3 MONTH PERFORMANCE
-10.39%
6 MONTH PERFORMANCE
-2.91%
YEAR-TO-DATE PERFORMANCE
-3.10%
1 YEAR PERFORMANCE
+1.94%
Empire State Realty Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 01/29/2025 | $9.34 | $9.11 (-2.46%) | $9.39 | $9.06 | 1.85 M | $1.50 B |
| 01/28/2025 | $9.53 | $9.39 (-1.47%) | $9.57 | $9.32 | 1.01 M | $1.55 B |
| 01/27/2025 | $9.62 | $9.58 (-0.42%) | $9.85 | $9.47 | 2.01 M | $1.58 B |
| 01/24/2025 | $9.58 | $9.61 (0.31%) | $9.72 | $9.58 | 1.16 M | $1.58 B |
| 01/23/2025 | $9.64 | $9.65 (0.1%) | $9.71 | $9.52 | 684,513 | $1.59 B |
| 01/22/2025 | $9.79 | $9.68 (-1.12%) | $9.81 | $9.68 | 676,800 | $1.60 B |
| 01/21/2025 | $9.68 | $9.86 (1.86%) | $9.88 | $9.68 | 1.00 M | $1.63 B |
| 01/17/2025 | $9.71 | $9.63 (-0.82%) | $9.73 | $9.60 | 956,733 | $1.59 B |
| 01/16/2025 | $9.54 | $9.60 (0.63%) | $9.66 | $9.51 | 656,000 | $1.58 B |
| 01/15/2025 | $9.81 | $9.53 (-2.85%) | $9.85 | $9.51 | 1.27 M | $1.57 B |
| 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 |
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.
