5 DAY PERFORMANCE
-0.96%
1 MONTH PERFORMANCE
-5.62%
3 MONTH PERFORMANCE
-9.87%
6 MONTH PERFORMANCE
-15.51%
YEAR-TO-DATE PERFORMANCE
-4.75%
1 YEAR PERFORMANCE
-31.31%
Empire State Realty Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 02/12/2026 | $6.46 | $6.34 (-1.86%) | $6.46 | $6.07 | 2.17 M | $1.07 B |
| 02/11/2026 | $6.85 | $6.38 (-6.86%) | $6.91 | $6.33 | 1.88 M | $1.08 B |
| 02/10/2026 | $6.66 | $6.80 (2.1%) | $6.84 | $6.66 | 1.09 M | $1.15 B |
| 02/09/2026 | $6.75 | $6.68 (-1.04%) | $6.76 | $6.60 | 1.17 M | $1.13 B |
| 02/06/2026 | $6.70 | $6.75 (0.75%) | $6.79 | $6.63 | 1.00 M | $1.14 B |
| 02/05/2026 | $6.58 | $6.63 (0.76%) | $6.69 | $6.45 | 1.12 M | $1.12 B |
| 02/04/2026 | $6.66 | $6.59 (-1.05%) | $6.71 | $6.57 | 1.26 M | $1.12 B |
| 02/03/2026 | $6.53 | $6.56 (0.46%) | $6.65 | $6.47 | 1.01 M | $1.11 B |
| 02/02/2026 | $6.61 | $6.53 (-1.21%) | $6.69 | $6.53 | 759.70 K | $1.11 B |
| 01/30/2026 | $6.69 | $6.63 (-0.9%) | $6.74 | $6.56 | 1.43 M | $1.12 B |
| 01/29/2026 | $6.61 | $6.73 (1.82%) | $6.76 | $6.54 | 1.19 M | $1.14 B |
| 01/28/2026 | $6.69 | $6.52 (-2.54%) | $6.73 | $6.50 | 1.26 M | $1.10 B |
| 01/27/2026 | $6.65 | $6.66 (0.15%) | $6.67 | $6.52 | 1.18 M | $1.13 B |
| 01/26/2026 | $6.76 | $6.64 (-1.78%) | $6.76 | $6.61 | 1.44 M | $1.12 B |
| 01/23/2026 | $6.62 | $6.70 (1.21%) | $6.78 | $6.62 | 1.53 M | $1.13 B |
| 01/22/2026 | $6.65 | $6.69 (0.6%) | $6.76 | $6.64 | 1.83 M | $1.13 B |
| 01/21/2026 | $6.39 | $6.59 (3.13%) | $6.62 | $6.38 | 2.27 M | $1.12 B |
| 01/20/2026 | $6.45 | $6.37 (-1.24%) | $6.46 | $6.33 | 1.15 M | $1.08 B |
| 01/16/2026 | $6.41 | $6.58 (2.65%) | $6.61 | $6.39 | 2.39 M | $1.11 B |
| 01/15/2026 | $6.15 | $6.40 (4.07%) | $6.43 | $6.09 | 3.46 M | $1.08 B |
| 01/14/2026 | $6.18 | $6.16 (-0.32%) | $6.26 | $6.15 | 1.07 M | $1.04 B |
| 01/13/2026 | $6.41 | $6.22 (-2.96%) | $6.45 | $6.20 | 1.35 M | $1.05 B |
| 01/12/2026 | $6.35 | $6.41 (0.94%) | $6.44 | $6.29 | 2.79 M | $1.08 B |
| 01/09/2026 | $6.50 | $6.39 (-1.69%) | $6.58 | $6.35 | 1.29 M | $1.08 B |
| 01/08/2026 | $6.33 | $6.53 (3.16%) | $6.56 | $6.33 | 793.42 K | $1.11 B |
| 01/07/2026 | $6.59 | $6.38 (-3.19%) | $6.62 | $6.35 | 943.33 K | $1.08 B |
| 01/06/2026 | $6.38 | $6.56 (2.82%) | $6.58 | $6.34 | 1.13 M | $1.11 B |
| 01/05/2026 | $6.44 | $6.41 (-0.47%) | $6.48 | $6.40 | 901.60 K | $1.08 B |
| 01/02/2026 | $6.48 | $6.47 (-0.15%) | $6.50 | $6.36 | 1.05 M | $1.10 B |
| 12/31/2025 | $6.50 | $6.52 (0.31%) | $6.56 | $6.45 | 1.19 M | $1.10 B |
| 12/30/2025 | $6.55 | $6.48 (-1.07%) | $6.59 | $6.47 | 1.06 M | $1.10 B |
| 12/29/2025 | $6.48 | $6.57 (1.39%) | $6.62 | $6.44 | 2.23 M | $1.11 B |
| 12/26/2025 | $6.51 | $6.46 (-0.77%) | $6.53 | $6.37 | 1.50 M | $1.09 B |
| 12/24/2025 | $6.50 | $6.51 (0.15%) | $6.54 | $6.47 | 466.80 K | $1.10 B |
| 12/23/2025 | $6.52 | $6.48 (-0.61%) | $6.56 | $6.47 | 1.17 M | $1.10 B |
| 12/22/2025 | $6.59 | $6.55 (-0.61%) | $6.62 | $6.51 | 1.79 M | $1.11 B |
| 12/19/2025 | $6.68 | $6.58 (-1.5%) | $6.69 | $6.56 | 1.92 M | $1.11 B |
| 12/18/2025 | $6.85 | $6.72 (-1.9%) | $6.87 | $6.71 | 1.35 M | $1.14 B |
| 12/17/2025 | $6.98 | $6.77 (-3.01%) | $7.05 | $6.76 | 1.63 M | $1.15 B |
| 12/16/2025 | $7.06 | $6.98 (-1.13%) | $7.06 | $6.91 | 1.30 M | $1.18 B |
| 12/15/2025 | $6.99 | $7.03 (0.57%) | $7.05 | $6.92 | 1.06 M | $1.19 B |
| 12/12/2025 | $6.94 | $6.94 (0%) | $6.98 | $6.90 | 1.22 M | $1.17 B |
| 12/11/2025 | $6.97 | $6.91 (-0.86%) | $7.09 | $6.88 | 1.23 M | $1.17 B |
| 12/10/2025 | $6.88 | $6.96 (1.16%) | $7.03 | $6.82 | 1.25 M | $1.18 B |
| 12/09/2025 | $6.76 | $6.85 (1.33%) | $7.01 | $6.76 | 1.45 M | $1.16 B |
| 12/08/2025 | $6.80 | $6.84 (0.59%) | $6.87 | $6.74 | 1.33 M | $1.16 B |
| 12/05/2025 | $6.84 | $6.75 (-1.32%) | $6.91 | $6.68 | 1.44 M | $1.14 B |
| 12/04/2025 | $7.05 | $6.87 (-2.55%) | $7.05 | $6.86 | 1.07 M | $1.16 B |
| 12/03/2025 | $6.95 | $7.03 (1.15%) | $7.08 | $6.92 | 1.28 M | $1.19 B |
| 12/02/2025 | $7.09 | $6.91 (-2.54%) | $7.13 | $6.90 | 1.08 M | $1.17 B |
| 12/01/2025 | $6.90 | $7.05 (2.17%) | $7.12 | $6.87 | 1.21 M | $1.19 B |
| 11/28/2025 | $6.99 | $7.03 (0.57%) | $7.05 | $6.96 | 499.30 K | $1.19 B |
| 11/26/2025 | $6.91 | $7.00 (1.3%) | $7.02 | $6.91 | 967.10 K | $1.18 B |
| 11/25/2025 | $6.77 | $6.93 (2.36%) | $7.02 | $6.77 | 1.57 M | $1.17 B |
| 11/24/2025 | $6.68 | $6.78 (1.5%) | $6.79 | $6.65 | 1.43 M | $1.15 B |
| 11/21/2025 | $6.61 | $6.66 (0.76%) | $6.71 | $6.55 | 1.38 M | $1.13 B |
| 11/20/2025 | $6.80 | $6.57 (-3.38%) | $6.92 | $6.56 | 1.24 M | $1.11 B |
| 11/19/2025 | $6.88 | $6.76 (-1.74%) | $6.92 | $6.75 | 1.03 M | $1.14 B |
| 11/18/2025 | $6.79 | $6.89 (1.47%) | $6.90 | $6.73 | 1.05 M | $1.17 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.
