ESRT: Empire State Realty Trust Inc.

As of Tuesday, April 29th, 2025

$ 6.96

-0.26 -3.60%

Open: 7.16
High: 7.24
Low: 6.93
Volume: 4,499,547
Previous Close on Monday, April 28th, 2025

$ 7.22

+0.08 +1.12%

Open: 7.12
High: 7.22
Low: 7.06
Volume: 1,113,974

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 7.16 7.24 6.93 6.96 4,499,547 -0.26 -3.60
2025-04-28 7.12 7.22 7.06 7.22 1,113,974 +0.08 +1.12
2025-04-25 7.06 7.15 7.02 7.14 768,408 +0.04 +0.56
2025-04-24 7.12 7.16 7.04 7.10 1,246,510 -0.03 -0.42
2025-04-23 7.30 7.41 7.11 7.13 801,802 0.00 0.00
2025-04-22 7.13 7.21 7.02 7.13 1,195,035 +0.10 +1.42
2025-04-21 7.00 7.06 6.95 7.03 1,226,980 -0.08 -1.13
2025-04-17 7.11 7.23 7.04 7.11 1,421,289 +0.06 +0.85
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 7.41
On 2025-04-23		 6.93
On 2025-04-29		 -0.17 -2.38 7.41
On 2025-04-23		 6.93
On 2025-04-29		 -6.48 7.11
10D 7.41
On 2025-04-23		 6.93
On 2025-04-29		 -0.18 -2.52 7.41
On 2025-04-23		 6.93
On 2025-04-29		 -6.48 7.09
20D 7.91
On 2025-04-02		 6.56
On 2025-04-09		 -0.86 -11.00 7.91
On 2025-04-02		 6.56
On 2025-04-09		 -17.01 7.16
WTD 7.24
On 2025-04-29		 6.93
On 2025-04-29		 -0.18 -2.52 7.22
On 2025-04-28		 7.22
On 2025-04-28		 0.00 7.09
MTD 7.91
On 2025-04-02		 6.56
On 2025-04-09		 -0.86 -11.00 7.91
On 2025-04-02		 6.56
On 2025-04-09		 -17.01 7.16
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
EQC

Equity Commonwealth

1.58 0.00 0.00
MNST

Monster Beverage Corp.

59.25 +0.76 +1.30 3,448,049
AMAT

Applied Materials Inc.

149.55 -1.24 -0.82 5,714,600
NSC

Norfolk Southern Corporation

223.36 +1.63 +0.74 1,053,039
ESRT

Empire State Realty Trust Inc.

6.96 -0.26 -3.60 4,499,547