ESRT - Empire State Realty Trust, Inc.
5.7
-0.070 -1.228%
Share volume: 1,195,583
Last Updated: 03-05-2026
Trading/REIT:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$5.77
-0.07
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $5.70 | $5.70 | $5.77 | $5.77 | $5.67 | $5.67 | $5.70 | $5.70 | 1,195,583 | $1,195,583.00 |
| 03-04-2026 | $5.75 | $5.75 | $5.81 | $5.81 | $5.68 | $5.68 | $5.77 | $5.77 | 1,331,099 | $1,331,099.00 |
| 03-03-2026 | $5.63 | $5.63 | $5.82 | $5.82 | $5.55 | $5.55 | $5.73 | $5.73 | 1,502,777 | $1,502,777.00 |
| 03-02-2026 | $5.75 | $5.75 | $5.88 | $5.88 | $5.71 | $5.71 | $5.74 | $5.74 | 2,831,255 | $2,831,255.00 |
| 02-27-2026 | $6.01 | $6.01 | $6.10 | $6.10 | $5.86 | $5.86 | $5.88 | $5.88 | 2,365,092 | $2,365,092.00 |
| 02-26-2026 | $6.11 | $6.11 | $6.17 | $6.17 | $6.02 | $6.02 | $6.05 | $6.05 | 2,353,007 | $2,353,007.00 |
| 02-25-2026 | $5.97 | $5.97 | $6.10 | $6.10 | $5.88 | $5.88 | $6.08 | $6.08 | 1,126,402 | $1,126,402.00 |
| 02-24-2026 | $6.00 | $6.00 | $6.04 | $6.04 | $5.90 | $5.90 | $5.94 | $5.94 | 1,327,615 | $1,327,615.00 |
| 02-23-2026 | $5.92 | $5.92 | $6.07 | $6.07 | $5.89 | $5.89 | $6.03 | $6.03 | 2,721,938 | $2,721,938.00 |
| 02-20-2026 | $6.08 | $6.08 | $6.12 | $6.12 | $5.91 | $5.91 | $5.93 | $5.93 | 2,525,003 | $2,525,003.00 |