5 DAY PERFORMANCE
+27.82%
1 MONTH PERFORMANCE
+25.71%
3 MONTH PERFORMANCE
-1.11%
6 MONTH PERFORMANCE
+3.09%
YEAR-TO-DATE PERFORMANCE
-18.25%
1 YEAR PERFORMANCE
-27.78%
Empire State Realty Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $4.48 | $4.58 (2.23%) | $4.61 | $4.40 | 6.14 M | $783.36 M |
| 10/07/2026 | $4.39 | $4.47 (1.82%) | $4.58 | $4.34 | 6.81 M | $764.54 M |
| 10/06/2026 | $4.30 | $4.43 (3.02%) | $4.46 | $4.30 | 5.66 M | $757.70 M |
| 10/05/2026 | $4.14 | $4.23 (2.17%) | $4.28 | $4.07 | 7.44 M | $723.49 M |
| 10/02/2026 | $4.18 | $4.17 (-0.24%) | $4.21 | $4.11 | 4.95 M | $713.23 M |
| 10/01/2026 | $4.04 | $4.13 (2.23%) | $4.17 | $3.96 | 4.76 M | $706.39 M |
| 09/30/2026 | $4.04 | $4.03 (-0.25%) | $4.08 | $4.01 | 4.12 M | $689.29 M |
| 09/29/2026 | $4.05 | $4.03 (-0.49%) | $4.11 | $4.00 | 4.02 M | $689.29 M |
| 09/28/2026 | $4.11 | $4.06 (-1.22%) | $4.12 | $4.04 | 3.55 M | $694.42 M |
| 09/25/2026 | $4.14 | $4.11 (-0.72%) | $4.16 | $4.08 | 3.26 M | $702.97 M |
| 09/24/2026 | $4.13 | $4.16 (0.73%) | $4.18 | $4.05 | 3.14 M | $711.52 M |
| 09/23/2026 | $4.08 | $4.13 (1.23%) | $4.15 | $4.04 | 4.14 M | $706.39 M |
| 09/22/2026 | $4.16 | $4.10 (-1.44%) | $4.19 | $4.07 | 4.85 M | $701.26 M |
| 09/21/2026 | $3.96 | $4.14 (4.55%) | $4.18 | $3.95 | 7.55 M | $708.10 M |
| 09/18/2026 | $4.11 | $3.93 (-4.38%) | $4.12 | $3.93 | 15.23 M | $672.18 M |
| 09/17/2026 | $4.12 | $4.16 (0.97%) | $4.21 | $4.07 | 4.49 M | $711.52 M |
| 09/16/2026 | $4.24 | $4.09 (-3.54%) | $4.30 | $4.04 | 5.96 M | $699.55 M |
| 09/15/2026 | $4.25 | $4.23 (-0.47%) | $4.30 | $4.22 | 4.79 M | $723.49 M |
| 09/14/2026 | $4.27 | $4.29 (0.47%) | $4.35 | $4.22 | 4.32 M | $733.76 M |
| 09/11/2026 | $4.28 | $4.28 (0%) | $4.31 | $4.22 | 3.71 M | $732.05 M |
| 09/10/2026 | $4.26 | $4.24 (-0.47%) | $4.29 | $4.21 | 3.83 M | $725.21 M |
| 09/09/2026 | $4.40 | $4.24 (-3.64%) | $4.44 | $4.13 | 7.07 M | $725.21 M |
| 09/08/2026 | $4.54 | $4.40 (-3.08%) | $4.57 | $4.39 | 4.92 M | $752.57 M |
| 09/04/2026 | $4.36 | $4.54 (4.13%) | $4.56 | $4.36 | 2.31 M | $776.52 M |
| 09/03/2026 | $4.42 | $4.42 (0%) | $4.47 | $4.36 | 3.49 M | $755.99 M |
| 09/02/2026 | $4.40 | $4.39 (-0.23%) | $4.48 | $4.37 | 2.70 M | $750.86 M |
| 09/01/2026 | $4.47 | $4.39 (-1.79%) | $4.53 | $4.36 | 3.24 M | $750.86 M |
| 08/31/2026 | $4.57 | $4.53 (-0.88%) | $4.61 | $4.50 | 2.46 M | $774.81 M |
| 08/28/2026 | $4.66 | $4.59 (-1.5%) | $4.69 | $4.59 | 1.31 M | $785.07 M |
| 08/27/2026 | $4.70 | $4.64 (-1.28%) | $4.72 | $4.64 | 1.31 M | $793.62 M |
| 08/26/2026 | $4.77 | $4.72 (-1.05%) | $4.80 | $4.72 | 1.37 M | $807.30 M |
| 08/25/2026 | $4.75 | $4.77 (0.42%) | $4.80 | $4.71 | 1.64 M | $815.86 M |
| 08/24/2026 | $4.82 | $4.73 (-1.87%) | $4.86 | $4.68 | 4.69 M | $809.01 M |
| 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 |
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.
