Empire State Realty Trust (ESRT) Stock Chart & Stock Price History → The Worst is Yet to Come… (From Porter & Company) (Ad) Free ESRT Stock Alerts $9.53 +0.32 (+3.47%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Empire State Realty Trust Stock Price Performance5 Day Performance+6.24%1 Month Performance+2.36%3 Month Performance-3.05%6 Month Performance+1.49%Year-To-Date Performance-1.65%1 Year Performance+52.48% Receive ESRT Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Empire State Realty Trust and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Porter & CompanyThis military-backed stock “owns” AI marketThe AI boom is just getting started. And the real wealth has still to be made…You must read this new presentation from Porter Stansberry. ESRT Stock Chart for Sunday, June, 2, 2024 ESRT Chart by TradingView Empire State Realty Trust Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$9.21$9.53+3.47%$9.56$9.281.46 million shs$1.57 billion05/30/2024$8.96$9.21+2.85%$9.21$9.02712,319 shs$1.52 billion05/29/2024$8.97$8.96-0.17%$8.96$8.781.05 million shs$1.48 billion05/28/2024$9.03$8.97-0.66%$9.15$8.94729,196 shs$1.48 billion05/27/2024$9.03$9.03$9.11$8.98969,100 shs$1.49 billion05/24/2024$9.02$9.03+0.11%$9.11$8.98969,155 shs$1.49 billion Get the Latest News and Ratings for ESRT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Empire State Realty Trust and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$9.16$9.02-1.53%$9.15$8.96712,504 shs$1.49 billion05/22/2024$9.36$9.16-2.08%$9.41$9.14760,278 shs$1.51 billion05/21/2024$9.35$9.36+0.05%$9.42$9.31694,823 shs$1.54 billion05/20/2024$9.54$9.35-1.99%$9.63$9.35951,515 shs$1.54 billion05/17/2024$9.67$9.54-1.29%$9.75$9.53610,518 shs$1.57 billion05/16/2024$9.76$9.67-0.97%$9.75$9.60641,089 shs$1.59 billion05/15/2024$9.72$9.76+0.46%$9.98$9.691.29 million shs$1.60 billion05/14/2024$9.74$9.72-0.26%$9.91$9.711.80 million shs$1.59 billion05/13/2024$9.58$9.74+1.67%$9.80$9.641.05 million shs$1.60 billion05/10/2024$9.56$9.58+0.21%$9.59$9.40994,716 shs$1.57 billion05/09/2024$9.42$9.56+1.49%$9.63$9.42623,927 shs$1.57 billion05/08/2024$9.42$9.42$9.47$9.25881,957 shs$1.54 billion05/07/2024$9.37$9.42+0.53%$9.51$9.37651,260 shs$1.55 billion05/06/2024$9.30$9.37+0.75%$9.47$9.29524,625 shs$1.54 billion05/03/2024$9.31$9.30-0.11%$9.58$9.23494,781 shs$1.53 billion05/02/2024$9.26$9.31+0.54%$9.40$9.27780,701 shs$1.53 billion05/01/2024$9.12$9.26+1.59%$9.41$8.951.77 million shs$1.52 billion04/30/2024$9.29$9.12-1.88%$9.29$9.111.41 million shs$1.50 billion04/29/2024$9.21$9.29+0.87%$9.39$9.25911,773 shs$1.52 billion04/26/2024$9.11$9.21+1.10%$9.30$9.01891,028 shs$1.51 billion04/25/2024$9.36$9.11-2.67%$9.26$9.021.86 million shs$1.49 billion04/24/2024$9.48$9.36-1.27%$9.40$9.211.09 million shs$1.54 billion04/23/2024$9.32$9.48+1.72%$9.68$9.251.12 million shs$1.56 billion04/22/2024$9.15$9.32+1.86%$9.36$9.121.49 million shs$1.53 billion04/19/2024$9.05$9.15+1.10%$9.20$8.98674,059 shs$1.50 billion04/18/2024$8.92$9.05+1.46%$9.16$8.94808,850 shs$1.48 billion04/17/2024$8.98$8.92-0.67%$9.07$8.91756,618 shs$1.46 billion04/16/2024$9.14$8.98-1.70%$9.10$8.881.65 million shs$1.47 billion04/15/2024$9.20$9.14-0.71%$9.28$9.06609,211 shs$1.50 billion04/12/2024$9.46$9.20-2.75%$9.45$9.141.33 million shs$1.51 billion04/11/2024$9.49$9.46-0.32%$9.55$9.261.94 million shs$1.55 billion04/10/2024$9.98$9.49-4.91%$9.67$9.281.08 million shs$1.56 billion04/09/2024$9.77$9.98+2.20%$10.05$9.811.13 million shs$1.64 billion04/08/2024$9.57$9.77+2.04%$9.79$9.59693,040 shs$1.60 billionTrump’s Gift Could Unleash $51 Billion in New Wealth (Ad)In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.You just have to make this simple move before July 30, 2024.04/05/2024$9.47$9.56+1.00%$9.61$9.39725,630 shs$1.57 billion04/04/2024$9.66$9.47-1.97%$9.80$9.41710,802 shs$1.55 billion04/03/2024$9.60$9.66+0.57%$9.68$9.49442,719 shs$1.58 billion04/02/2024$9.62$9.60-0.21%$9.66$9.38923,026 shs$1.58 billion04/01/2024$10.13$9.62-5.03%$10.14$9.61548,235 shs$1.58 billion03/29/2024$10.13$10.13+0.05%$10.25$10.031.28 million shs$1.66 billion03/28/2024$9.99$10.13+1.35%$10.25$10.031.28 million shs$1.66 billion03/27/2024$9.71$9.99+2.94%$10.09$9.85740,732 shs$1.64 billion03/26/2024$9.79$9.71-0.87%$9.87$9.70894,145 shs$1.59 billion03/25/2024$9.81$9.79-0.20%$9.94$9.77764,753 shs$1.61 billion03/22/2024$10.14$9.81-3.25%$10.18$9.80800,759 shs$1.61 billion03/21/2024$9.88$10.14+2.63%$10.16$9.911.10 million shs$1.66 billion03/20/2024$9.76$9.88+1.23%$9.89$9.64950,964 shs$1.62 billion03/19/2024$9.79$9.76-0.31%$9.88$9.73659,607 shs$1.60 billion03/18/2024$9.79$9.79$9.92$9.73597,629 shs$1.61 billion03/15/2024$9.64$9.79+1.61%$9.84$9.561.65 million shs$1.61 billion03/14/2024$9.89$9.64-2.53%$9.79$9.53978,472 shs$1.58 billion03/13/2024$9.82$9.89+0.71%$9.92$9.74783,765 shs$1.62 billion03/12/2024$9.83$9.82-0.10%$9.89$9.67718,534 shs$1.61 billion03/11/2024$9.72$9.83+1.08%$9.96$9.64787,599 shs$1.61 billion03/08/2024$9.64$9.72+0.88%$9.91$9.66974,468 shs$1.58 billion03/07/2024$9.65$9.64-0.16%$9.82$9.63993,844 shs$1.57 billion03/06/2024$9.67$9.65-0.21%$9.77$9.531.26 million shs$1.57 billion03/05/2024$9.79$9.67-1.23%$9.93$9.641.75 million shs$1.57 billion03/04/2024$9.83$9.79-0.41%$9.88$9.63775,456 shs$1.59 billion03/01/2024$9.97$9.82-1.50%$9.98$9.801.03 million shs$1.60 billion Related Companies: First Industrial Realty Trust Stock Chart Starwood Property Trust Stock Chart Healthcare Realty Trust Stock Chart Agree Realty Stock Chart Apartment Income REIT Stock Chart Rithm Capital Stock Chart Kite Realty Group Trust Stock Chart Essential Properties Realty Trust Stock Chart Vornado Realty Trust Stock Chart Rayonier Stock Chart Receive ESRT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Empire State Realty Trust and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:ESRT) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaBiden replacement revealed?Paradigm PressBiden Nomination CANCELED?The Freeport SocietyWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Empire State Realty Trust, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.