5 DAY PERFORMANCE
-6.65%
1 MONTH PERFORMANCE
+0.95%
3 MONTH PERFORMANCE
-14.99%
6 MONTH PERFORMANCE
-26.07%
YEAR-TO-DATE PERFORMANCE
-18.25%
1 YEAR PERFORMANCE
-31.84%
Empire State Realty Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $5.49 | $5.42 (-1.28%) | $5.55 | $5.40 | 1.16 M | $929.31 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 | $937.93 M |
| 04/23/2026 | $5.50 | $5.48 (-0.36%) | $5.55 | $5.41 | 732.30 K | $924.44 M |
| 04/22/2026 | $5.60 | $5.49 (-1.96%) | $5.64 | $5.47 | 700.10 K | $926.12 M |
| 04/21/2026 | $5.59 | $5.59 (0%) | $5.67 | $5.57 | 1.56 M | $942.99 M |
| 04/20/2026 | $5.47 | $5.58 (2.01%) | $5.62 | $5.46 | 765.72 K | $941.31 M |
| 04/17/2026 | $5.50 | $5.50 (0%) | $5.58 | $5.48 | 1.08 M | $927.81 M |
| 04/16/2026 | $5.46 | $5.46 (0%) | $5.53 | $5.35 | 1.92 M | $921.06 M |
| 04/15/2026 | $5.29 | $5.46 (3.21%) | $5.48 | $5.25 | 1.44 M | $921.06 M |
| 04/14/2026 | $5.26 | $5.34 (1.52%) | $5.34 | $5.22 | 1.11 M | $900.82 M |
| 04/13/2026 | $5.17 | $5.28 (2.13%) | $5.28 | $5.10 | 1.17 M | $890.70 M |
| 04/10/2026 | $5.20 | $5.20 (0%) | $5.30 | $5.17 | 1.05 M | $877.20 M |
| 04/09/2026 | $5.12 | $5.17 (0.98%) | $5.20 | $5.04 | 1.41 M | $872.14 M |
| 04/08/2026 | $5.21 | $5.18 (-0.58%) | $5.26 | $5.17 | 2.32 M | $873.83 M |
| 04/07/2026 | $5.04 | $5.11 (1.39%) | $5.12 | $5.01 | 1.76 M | $862.02 M |
| 04/06/2026 | $5.18 | $5.05 (-2.51%) | $5.18 | $5.02 | 1.73 M | $851.90 M |
| 04/02/2026 | $4.97 | $5.16 (3.82%) | $5.18 | $4.95 | 2.01 M | $870.46 M |
| 04/01/2026 | $5.18 | $4.99 (-3.67%) | $5.23 | $4.99 | 1.18 M | $841.78 M |
| 03/31/2026 | $5.18 | $5.20 (0.39%) | $5.25 | $5.09 | 2.32 M | $877.20 M |
| 03/30/2026 | $5.01 | $5.10 (1.8%) | $5.10 | $4.93 | 2.37 M | $860.33 M |
| 03/27/2026 | $4.94 | $4.96 (0.4%) | $4.98 | $4.87 | 2.16 M | $836.72 M |
| 03/26/2026 | $4.98 | $4.96 (-0.4%) | $5.08 | $4.95 | 1.26 M | $836.72 M |
| 03/25/2026 | $5.16 | $5.01 (-2.91%) | $5.17 | $4.97 | 1.62 M | $845.15 M |
| 03/24/2026 | $5.09 | $5.08 (-0.2%) | $5.18 | $5.05 | 1.19 M | $856.96 M |
| 03/23/2026 | $5.19 | $5.17 (-0.39%) | $5.28 | $5.10 | 1.17 M | $872.14 M |
| 03/20/2026 | $5.17 | $5.08 (-1.74%) | $5.17 | $5.05 | 2.23 M | $856.96 M |
| 03/19/2026 | $5.10 | $5.16 (1.18%) | $5.21 | $5.08 | 1.31 M | $870.46 M |
| 03/18/2026 | $5.18 | $5.12 (-1.16%) | $5.20 | $5.11 | 1.23 M | $863.71 M |
| 03/17/2026 | $5.22 | $5.19 (-0.57%) | $5.29 | $5.17 | 1.42 M | $875.52 M |
| 03/16/2026 | $5.26 | $5.16 (-1.9%) | $5.30 | $5.15 | 1.22 M | $870.46 M |
| 03/13/2026 | $5.30 | $5.18 (-2.26%) | $5.37 | $5.14 | 2.40 M | $873.83 M |
| 03/12/2026 | $5.25 | $5.27 (0.38%) | $5.33 | $5.19 | 1.35 M | $889.01 M |
| 03/11/2026 | $5.33 | $5.32 (-0.19%) | $5.35 | $5.25 | 1.28 M | $897.45 M |
| 03/10/2026 | $5.33 | $5.37 (0.75%) | $5.42 | $5.25 | 1.59 M | $905.88 M |
| 03/09/2026 | $5.45 | $5.34 (-2.02%) | $5.45 | $5.23 | 1.78 M | $900.82 M |
| 03/06/2026 | $5.62 | $5.53 (-1.6%) | $5.63 | $5.52 | 1.72 M | $932.87 M |
| 03/05/2026 | $5.70 | $5.70 (0%) | $5.77 | $5.67 | 1.20 M | $961.55 M |
| 03/04/2026 | $5.75 | $5.77 (0.35%) | $5.81 | $5.68 | 1.33 M | $973.36 M |
| 03/03/2026 | $5.63 | $5.73 (1.78%) | $5.82 | $5.55 | 1.50 M | $966.61 M |
| 03/02/2026 | $5.75 | $5.74 (-0.17%) | $5.88 | $5.71 | 2.83 M | $968.30 M |
| 02/27/2026 | $6.01 | $5.88 (-2.16%) | $6.10 | $5.86 | 2.37 M | $991.91 M |
| 02/26/2026 | $6.11 | $6.05 (-0.98%) | $6.17 | $6.02 | 2.35 M | $1.02 B |
| 02/25/2026 | $5.97 | $6.08 (1.84%) | $6.10 | $5.88 | 1.13 M | $1.03 B |
| 02/24/2026 | $6.00 | $5.94 (-1%) | $6.04 | $5.90 | 1.33 M | $1.00 B |
| 02/23/2026 | $5.92 | $6.03 (1.86%) | $6.07 | $5.89 | 2.72 M | $1.02 B |
| 02/20/2026 | $6.08 | $5.93 (-2.47%) | $6.12 | $5.91 | 2.53 M | $1.00 B |
| 02/19/2026 | $6.18 | $6.06 (-1.94%) | $6.20 | $6.02 | 2.33 M | $1.02 B |
| 02/18/2026 | $6.32 | $6.22 (-1.58%) | $6.68 | $6.20 | 3.72 M | $1.05 B |
| 02/17/2026 | $6.33 | $6.39 (0.95%) | $6.45 | $6.23 | 2.27 M | $1.08 B |
| 02/13/2026 | $6.39 | $6.27 (-1.88%) | $6.48 | $6.26 | 2.20 M | $1.06 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.
