ESRT - Empire State Realty Trust, Inc.
5.58
0.080 1.434%
Share volume: 765,646
Last Updated: 04-20-2026
Trading/REIT:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$5.50
0.08
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $5.47 | $5.47 | $5.62 | $5.62 | $5.46 | $5.46 | $5.58 | $5.58 | 765,646 | $765,646.00 |
| 04-17-2026 | $5.50 | $5.50 | $5.58 | $5.58 | $5.48 | $5.48 | $5.50 | $5.50 | 1,084,916 | $1,084,916.00 |
| 04-16-2026 | $5.46 | $5.46 | $5.53 | $5.53 | $5.35 | $5.35 | $5.46 | $5.46 | 1,922,692 | $1,922,692.00 |
| 04-15-2026 | $5.29 | $5.29 | $5.48 | $5.48 | $5.25 | $5.25 | $5.46 | $5.46 | 1,436,961 | $1,436,961.00 |
| 04-14-2026 | $5.26 | $5.26 | $5.34 | $5.34 | $5.22 | $5.22 | $5.34 | $5.34 | 1,112,393 | $1,112,393.00 |
| 04-13-2026 | $5.17 | $5.17 | $5.28 | $5.28 | $5.10 | $5.10 | $5.28 | $5.28 | 1,171,449 | $1,171,449.00 |
| 04-10-2026 | $5.20 | $5.20 | $5.30 | $5.30 | $5.17 | $5.17 | $5.20 | $5.20 | 1,051,151 | $1,051,151.00 |
| 04-09-2026 | $5.12 | $5.12 | $5.20 | $5.20 | $5.04 | $5.04 | $5.17 | $5.17 | 1,407,067 | $1,407,067.00 |
| 04-08-2026 | $5.21 | $5.21 | $5.26 | $5.26 | $5.17 | $5.17 | $5.18 | $5.18 | 2,321,357 | $2,321,357.00 |
| 04-07-2026 | $5.04 | $5.04 | $5.12 | $5.12 | $5.02 | $5.02 | $5.11 | $5.11 | 1,761,886 | $1,761,886.00 |