5 DAY PERFORMANCE
+9.90%
1 MONTH PERFORMANCE
-5.83%
3 MONTH PERFORMANCE
-4.48%
6 MONTH PERFORMANCE
-10.27%
YEAR-TO-DATE PERFORMANCE
-18.25%
1 YEAR PERFORMANCE
-30.42%
Empire State Realty Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $4.80 | $4.82 (0.42%) | $4.87 | $4.76 | 1.38 M | $824.41 M |
| 08/20/2026 | $4.88 | $4.79 (-1.84%) | $4.92 | $4.77 | 1.14 M | $819.28 M |
| 08/19/2026 | $4.71 | $4.85 (2.97%) | $4.92 | $4.70 | 1.24 M | $829.54 M |
| 08/18/2026 | $4.68 | $4.70 (0.43%) | $4.74 | $4.63 | 1.88 M | $803.88 M |
| 08/17/2026 | $4.71 | $4.66 (-1.06%) | $4.71 | $4.65 | 1.46 M | $797.04 M |
| 08/14/2026 | $4.80 | $4.75 (-1.04%) | $4.83 | $4.74 | 1.19 M | $812.44 M |
| 08/13/2026 | $4.76 | $4.83 (1.47%) | $4.87 | $4.75 | 1.84 M | $826.12 M |
| 08/12/2026 | $4.64 | $4.72 (1.72%) | $4.75 | $4.64 | 1.58 M | $807.30 M |
| 08/11/2026 | $4.64 | $4.63 (-0.22%) | $4.78 | $4.61 | 1.95 M | $791.91 M |
| 08/10/2026 | $4.83 | $4.64 (-3.93%) | $4.83 | $4.61 | 2.43 M | $793.62 M |
| 08/07/2026 | $4.86 | $4.84 (-0.41%) | $4.96 | $4.81 | 1.39 M | $827.83 M |
| 08/06/2026 | $4.90 | $4.88 (-0.41%) | $4.97 | $4.87 | 1.35 M | $834.67 M |
| 08/05/2026 | $4.85 | $4.89 (0.82%) | $4.91 | $4.78 | 2.23 M | $836.38 M |
| 08/04/2026 | $4.91 | $4.94 (0.61%) | $4.97 | $4.83 | 2.88 M | $844.93 M |
| 08/03/2026 | $5.06 | $4.93 (-2.57%) | $5.19 | $4.89 | 2.10 M | $843.22 M |
| 07/31/2026 | $5.10 | $5.06 (-0.78%) | $5.25 | $5.00 | 2.73 M | $865.46 M |
| 07/30/2026 | $5.22 | $5.00 (-4.21%) | $5.43 | $4.88 | 6.68 M | $855.20 M |
| 07/29/2026 | $5.68 | $5.80 (2.11%) | $5.94 | $5.66 | 1.72 M | $992.03 M |
| 07/28/2026 | $5.65 | $5.66 (0.18%) | $5.72 | $5.60 | 1.32 M | $968.08 M |
| 07/27/2026 | $5.71 | $5.62 (-1.58%) | $5.71 | $5.59 | 860.54 K | $961.24 M |
| 07/24/2026 | $5.50 | $5.66 (2.91%) | $5.69 | $5.47 | 1.44 M | $966.01 M |
| 07/23/2026 | $5.39 | $5.46 (1.3%) | $5.52 | $5.39 | 1.83 M | $931.87 M |
| 07/22/2026 | $5.53 | $5.43 (-1.81%) | $5.56 | $5.34 | 1.38 M | $926.75 M |
| 07/21/2026 | $5.57 | $5.53 (-0.72%) | $5.69 | $5.52 | 1.03 M | $943.82 M |
| 07/20/2026 | $5.74 | $5.60 (-2.44%) | $5.77 | $5.55 | 1.31 M | $955.77 M |
| 07/17/2026 | $5.72 | $5.77 (0.87%) | $5.89 | $5.72 | 1.66 M | $984.78 M |
| 07/16/2026 | $5.60 | $5.75 (2.68%) | $5.77 | $5.60 | 1.72 M | $981.37 M |
| 07/15/2026 | $5.56 | $5.61 (0.9%) | $5.77 | $5.55 | 1.25 M | $957.48 M |
| 07/14/2026 | $5.56 | $5.54 (-0.36%) | $5.60 | $5.49 | 992.90 K | $945.53 M |
| 07/13/2026 | $5.49 | $5.54 (0.91%) | $5.57 | $5.47 | 1.51 M | $945.53 M |
| 07/10/2026 | $5.38 | $5.43 (0.93%) | $5.46 | $5.36 | 1.01 M | $926.75 M |
| 07/09/2026 | $5.44 | $5.39 (-0.92%) | $5.46 | $5.36 | 1.09 M | $919.93 M |
| 07/08/2026 | $5.46 | $5.41 (-0.92%) | $5.53 | $5.40 | 1.81 M | $923.34 M |
| 07/07/2026 | $5.76 | $5.51 (-4.34%) | $5.79 | $5.51 | 1.71 M | $940.41 M |
| 07/06/2026 | $5.68 | $5.68 (0%) | $5.72 | $5.64 | 1.54 M | $969.42 M |
| 07/02/2026 | $5.58 | $5.69 (1.97%) | $5.71 | $5.53 | 4.33 M | $971.13 M |
| 07/01/2026 | $5.44 | $5.51 (1.29%) | $5.54 | $5.43 | 1.95 M | $940.41 M |
| 06/30/2026 | $5.27 | $5.41 (2.66%) | $5.46 | $5.27 | 1.62 M | $923.34 M |
| 06/29/2026 | $5.37 | $5.32 (-0.93%) | $5.39 | $5.28 | 1.60 M | $907.98 M |
| 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 |
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.
