ESRT: Empire State Realty Trust Inc.

As of Friday, December 5th, 2025

$ 6.75

-0.12 -1.75%

Open: 6.84
High: 6.91
Low: 6.68
Volume: 1,438,871
Previous Close on Thursday, December 4th, 2025

$ 6.87

-0.16 -2.28%

Open: 7.05
High: 7.05
Low: 6.86
Volume: 1,074,210

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-12-02 7.09 7.13 6.90 6.91 1,082,643 -0.14 -1.99
2025-12-01 6.90 7.12 6.87 7.05 1,206,782 +0.02 +0.28
2025-11-28 6.99 7.05 6.96 7.03 498,517 +0.03 +0.43
2025-11-26 6.91 7.02 6.91 7.00 947,392 +0.07 +1.01
2025-11-25 6.77 7.02 6.77 6.93 1,513,704 +0.15 +2.21
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 7.13
On 2025-12-02		 6.68
On 2025-12-05		 -0.28 -3.98 7.13
On 2025-12-02		 6.68
On 2025-12-05		 -6.31 6.92
10D 7.13
On 2025-12-02		 6.55
On 2025-11-21		 0.18 2.74 7.13
On 2025-12-02		 6.68
On 2025-12-05		 -6.31 6.90
20D 7.54
On 2025-11-10		 6.55
On 2025-11-21		 -0.54 -7.41 7.54
On 2025-11-10		 6.55
On 2025-11-21		 -13.07 6.99
WTD 7.13
On 2025-12-02		 6.68
On 2025-12-05		 -0.28 -3.98 7.13
On 2025-12-02		 6.68
On 2025-12-05		 -6.31 6.92
MTD 7.13
On 2025-12-02		 6.68
On 2025-12-05		 -0.28 -3.98 7.13
On 2025-12-02		 6.68
On 2025-12-05		 -6.31 6.92
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
ST

Sensata Technologies Holding plc

33.55 +0.37 +1.12 1,293,123
MCK

McKesson Corporation

808.62 -5.56 -0.68 593,067
OLLI

Ollie's Bargain Outlet Holdings Inc.

121.33 +3.09 +2.61 1,284,177
EGHT

8x8 Inc.

2.03 0.00 0.00 368,214
ESRT

Empire State Realty Trust Inc.

6.75 -0.12 -1.75 1,438,871