ESRT: Empire State Realty Trust Inc.

As of Friday, December 12th, 2025

$ 6.94

+0.03 +0.43%

Open: 6.94
High: 6.98
Low: 6.90
Volume: 1,207,485
Previous Close on Thursday, December 11th, 2025

$ 6.91

-0.05 -0.72%

Open: 6.97
High: 7.09
Low: 6.88
Volume: 1,152,908

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 6.94 6.98 6.90 6.94 1,207,485 +0.03 +0.43
2025-12-11 6.97 7.09 6.88 6.91 1,152,908 -0.05 -0.72
2025-12-10 6.88 7.03 6.82 6.96 1,249,780 +0.11 +1.61
2025-12-09 6.76 7.01 6.76 6.85 1,345,092 +0.01 +0.15
2025-12-08 6.80 6.87 6.74 6.84 1,311,007 +0.09 +1.33
2025-12-05 6.84 6.91 6.68 6.75 1,438,871 -0.12 -1.75
2025-12-04 7.05 7.05 6.86 6.87 1,074,210 -0.16 -2.28
2025-12-03 6.95 7.08 6.92 7.03 1,281,582 +0.12 +1.74
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 7.09
On 2025-12-11		 6.74
On 2025-12-08		 0.19 2.81 7.09
On 2025-12-11		 6.90
On 2025-12-12		 -2.75 6.90
10D 7.13
On 2025-12-02		 6.68
On 2025-12-05		 -0.09 -1.28 7.13
On 2025-12-02		 6.68
On 2025-12-05		 -6.31 6.91
20D 7.22
On 2025-11-14		 6.55
On 2025-11-21		 -0.27 -3.74 7.22
On 2025-11-14		 6.55
On 2025-11-21		 -9.28 6.89
WTD 7.09
On 2025-12-11		 6.74
On 2025-12-08		 0.19 2.81 7.09
On 2025-12-11		 6.90
On 2025-12-12		 -2.75 6.90
MTD 7.13
On 2025-12-02		 6.68
On 2025-12-05		 -0.09 -1.28 7.13
On 2025-12-02		 6.68
On 2025-12-05		 -6.31 6.91
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
ESRT

Empire State Realty Trust Inc.

6.94 +0.03 +0.43 1,207,485