ESRT: Empire State Realty Trust Inc.

As of Thursday, July 10th, 2025

$ 8.24

+0.13 +1.60%

Open: 8.10
High: 8.28
Low: 8.07
Volume: 1,143,966
Previous Close on Wednesday, July 9th, 2025

$ 8.11

-0.01 -0.12%

Open: 8.10
High: 8.24
Low: 8.07
Volume: 1,705,856

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 8.10 8.28 8.07 8.24 1,143,966 +0.13 +1.60
2025-07-09 8.10 8.24 8.07 8.11 1,705,856 -0.01 -0.12
2025-07-08 8.05 8.22 8.02 8.12 2,181,578 +0.09 +1.12
2025-07-07 8.30 8.34 8.02 8.03 1,137,799 -0.29 -3.49
2025-07-03 8.35 8.36 8.26 8.32 1,197,658 +0.04 +0.48
2025-07-02 8.18 8.32 8.16 8.28 1,727,357 +0.10 +1.22
2025-07-01 8.05 8.39 8.02 8.18 1,641,101 +0.09 +1.11
2025-06-30 8.06 8.11 7.98 8.09 2,266,189 0.00 0.00
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 8.36
On 2025-07-03		 8.02
On 2025-07-07		 -0.04 -0.48 8.36
On 2025-07-03		 8.02
On 2025-07-07		 -4.07 8.16
10D 8.39
On 2025-07-01		 7.59
On 2025-06-26		 0.67 8.85 8.39
On 2025-07-01		 8.02
On 2025-07-07		 -4.35 8.15
20D 8.76
On 2025-06-20		 7.47
On 2025-06-25		 -0.31 -3.63 8.76
On 2025-06-20		 7.47
On 2025-06-25		 -14.78 8.29
WTD 8.34
On 2025-07-07		 8.02
On 2025-07-07		 -0.08 -0.96 8.34
On 2025-07-07		 8.02
On 2025-07-08		 -3.84 8.13
MTD 8.39
On 2025-07-01		 8.02
On 2025-07-01		 0.15 1.85 8.39
On 2025-07-01		 8.02
On 2025-07-07		 -4.35 8.18
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
ESRT

Empire State Realty Trust Inc.

8.24 +0.13 +1.60 1,143,966