ESRT: Empire State Realty Trust Inc.

As of Friday, August 22nd, 2025

$ 7.66

+0.36 +4.93%

Open: 7.37
High: 7.74
Low: 7.27
Volume: 1,502,613
Previous Close on Thursday, August 21st, 2025

$ 7.30

-0.03 -0.41%

Open: 7.25
High: 7.35
Low: 7.25
Volume: 849,332

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 7.37 7.74 7.27 7.66 1,502,613 +0.36 +4.93
2025-08-21 7.25 7.35 7.25 7.30 849,332 -0.03 -0.41
2025-08-20 7.50 7.50 7.32 7.33 889,050 -0.12 -1.61
2025-08-19 7.43 7.56 7.42 7.45 1,379,066 +0.10 +1.36
2025-08-18 7.43 7.46 7.33 7.35 633,931 -0.08 -1.08
2025-08-15 7.42 7.46 7.36 7.43 937,676 +0.03 +0.41
2025-08-14 7.43 7.45 7.30 7.40 902,401 -0.13 -1.73
2025-08-13 7.42 7.58 7.39 7.53 1,399,114 +0.16 +2.17
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 7.74
On 2025-08-22		 7.25
On 2025-08-21		 0.23 3.10 7.56
On 2025-08-19		 7.25
On 2025-08-21		 -4.04 7.42
10D 7.74
On 2025-08-22		 7.15
On 2025-08-11		 0.48 6.69 7.58
On 2025-08-13		 7.25
On 2025-08-21		 -4.29 7.40
20D 7.74
On 2025-08-22		 7.10
On 2025-08-01		 0.22 2.96 7.63
On 2025-08-07		 7.15
On 2025-08-11		 -6.29 7.36
WTD 7.74
On 2025-08-22		 7.25
On 2025-08-21		 0.23 3.10 7.56
On 2025-08-19		 7.25
On 2025-08-21		 -4.04 7.42
MTD 7.74
On 2025-08-22		 7.10
On 2025-08-01		 0.42 5.80 7.63
On 2025-08-07		 7.15
On 2025-08-11		 -6.29 7.36
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
COLM

Columbia Sportswear Company

56.52 +2.96 +5.53 652,785
TROW

T. Rowe Price Group Inc.

108.29 +3.76 +3.60 1,300,320
ESE

ESCO Technologies Inc.

195.29 +4.74 +2.49 243,272
NSC

Norfolk Southern Corporation

284.60 +0.25 +0.09 4,551,206
ESRT

Empire State Realty Trust Inc.

7.66 +0.36 +4.93 1,502,613