ESRT: Empire State Realty Trust Inc.

As of Friday, May 30th, 2025

$ 7.84

-- 0 0%

Open: 7.84
High: 7.84
Low: 7.84
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 7.84

+0.10 +1.29%

Open: 7.75
High: 7.90
Low: 7.75
Volume: 767,147

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 7.75 7.90 7.75 7.84 767,147 +0.10 +1.29
2025-05-28 7.54 7.80 7.52 7.74 2,714,313 +0.18 +2.38
2025-05-27 7.44 7.61 7.40 7.56 1,279,087 +0.28 +3.85
2025-05-23 7.18 7.32 7.14 7.28 1,196,917 +0.01 +0.14
2025-05-22 7.35 7.36 7.24 7.27 790,408 -0.12 -1.62
2025-05-21 7.51 7.56 7.38 7.39 954,796 -0.22 -2.89
2025-05-20 7.60 7.69 7.58 7.61 735,598 -0.03 -0.39
2025-05-19 7.67 7.75 7.61 7.64 825,692 -0.17 -2.18
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 7.90
On 2025-05-29		 7.14
On 2025-05-23		 0.45 6.09 7.36
On 2025-05-22		 7.14
On 2025-05-23		 -3.06 7.54
10D 8.03
On 2025-05-15		 7.14
On 2025-05-23		 -0.06 -0.76 8.03
On 2025-05-15		 7.14
On 2025-05-23		 -11.15 7.61
20D 8.03
On 2025-05-15		 7.03
On 2025-05-01		 0.72 10.11 8.03
On 2025-05-15		 7.14
On 2025-05-23		 -11.15 7.55
WTD 7.90
On 2025-05-29		 7.40
On 2025-05-27		 0.56 7.69 7.61
On 2025-05-27		 7.61
On 2025-05-27		 0.00 7.71
MTD 8.03
On 2025-05-15		 7.03
On 2025-05-01		 0.72 10.11 8.03
On 2025-05-15		 7.14
On 2025-05-23		 -11.15 7.55
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

245.11 +0.95 +0.39 863,106
KO

The Coca-Cola Company

71.80 +0.31 +0.43 2,503,047
PFE

Pfizer Inc.

23.41 -0.04 -0.17 5,784,729
VZ

Verizon Communications Inc.

43.74 +0.41 +0.95 2,324,898
VIX

CBOE Volatility Index

19.17 -0.01 -0.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,191.20 -24.53 -0.06 139,868,495
DJTA

Dow Jones Transportation Average

14,681.85 -63.53 -0.43 29,683,331
SPX

S&P 500 Index

5,899.56 -12.61 -0.21
OEX

S&P 100 Index

2,880.20 -5.40 -0.19
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,317.82 -46.13 -0.22
NYA

NYSE Composite Index

19,719.44 -24.41 -0.12
XAX

NYSE AMEX Composite Index

5,188.76 -23.36 -0.45
RUI

RUSSELL 1000 Index

3,228.91 -6.66 -0.21
RUT

Russell 2000 Index

2,065.61 -9.16 -0.44
RUA

Russell 3000 Index

3,353.08 -7.26 -0.22
VIX

CBOE Volatility Index

19.17 -0.01 -0.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.15 +0.05 +0.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.86 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.65 +0.03 +0.14
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,848.47 -13.58 -0.14
 
Recent
Ticker Last Chg %Chg Volume
TMUS

T-Mobile US Inc.

239.30 0.00 0.00
GL

Globe Life Inc.

120.97 0.00 0.00
SNPS

Synopsys Inc

454.99 0.00 0.00
BF_B

Brown-Forman Corporation

34.09 0.00 0.00
ESRT

Empire State Realty Trust Inc.

7.84 0.00 0.00