MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ESRT — EMPIRE STATE REALTY TRUST, INC.
NYSEEMPIRE STATE REALTY TRUST, INC.
$4.17
+0.04(+0.97%)
- O
- 4.18
- H
- 4.21
- L
- 4.11
- V
- 4.82M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$4.17
Period Return-41.51%
Period High$8.76
Period Low$3.93
Avg Daily Volume1.92M
Total Trading Days365
ESRT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $4.18 | $4.21 | $4.11 | $4.17 | +$0.04 | +0.97% | 4,818,870 | $4.16 | $4.11 $4.21 |
| Oct 1, 2026 | $4.04 | $4.17 | $3.96 | $4.13 | +$0.10 | +2.48% | 4,761,383 | $4.07 | $3.96 $4.17 |
| Sep 30, 2026 | $4.04 | $4.08 | $4.01 | $4.03 | +$0.00 | +0.00% | 4,122,786 | $4.05 | $4.01 $4.08 |
| Sep 29, 2026 | $4.05 | $4.11 | $4.00 | $4.03 | $-0.03 | -0.74% | 4,016,862 | $4.05 | $4.00 $4.11 |
| Sep 28, 2026 | $4.11 | $4.12 | $4.04 | $4.06 | $-0.05 | -1.22% | 3,550,815 | $4.07 | $4.04 $4.12 |
| Sep 25, 2026 | $4.14 | $4.16 | $4.08 | $4.11 | $-0.05 | -1.20% | 3,264,166 | $4.11 | $4.08 $4.16 |
| Sep 24, 2026 | $4.13 | $4.19 | $4.05 | $4.16 | +$0.03 | +0.73% | 3,140,797 | $4.14 | $4.05 $4.19 |
| Sep 23, 2026 | $4.08 | $4.15 | $4.04 | $4.13 | +$0.03 | +0.73% | 4,137,355 | $4.09 | $4.04 $4.15 |
| Sep 22, 2026 | $4.16 | $4.19 | $4.07 | $4.10 | $-0.04 | -0.97% | 4,851,098 | $4.11 | $4.07 $4.19 |
| Sep 21, 2026 | $3.96 | $4.19 | $3.95 | $4.14 | +$0.21 | +5.34% | 7,545,925 | $4.11 | $3.95 $4.19 |
| Sep 18, 2026 | $4.11 | $4.12 | $3.93 | $3.93 | $-0.23 | -5.53% | 15,227,491 | $3.95 | $3.93 $4.12 |
| Sep 17, 2026 | $4.12 | $4.21 | $4.07 | $4.16 | +$0.07 | +1.71% | 4,487,261 | $4.17 | $4.07 $4.21 |
| Sep 16, 2026 | $4.24 | $4.30 | $4.04 | $4.09 | $-0.14 | -3.31% | 5,964,208 | $4.14 | $4.04 $4.30 |
| Sep 15, 2026 | $4.25 | $4.30 | $4.23 | $4.23 | $-0.06 | -1.40% | 4,792,271 | $4.25 | $4.23 $4.30 |
| Sep 14, 2026 | $4.27 | $4.35 | $4.23 | $4.29 | +$0.01 | +0.23% | 4,321,365 | $4.29 | $4.23 $4.35 |
| Sep 11, 2026 | $4.28 | $4.31 | $4.23 | $4.28 | +$0.04 | +0.94% | 3,713,253 | $4.26 | $4.23 $4.31 |
| Sep 10, 2026 | $4.26 | $4.29 | $4.21 | $4.24 | +$0.00 | +0.00% | 3,831,853 | $4.24 | $4.21 $4.29 |
| Sep 9, 2026 | $4.40 | $4.44 | $4.13 | $4.24 | $-0.16 | -3.64% | 7,065,426 | $4.23 | $4.13 $4.44 |
| Sep 8, 2026 | $4.54 | $4.57 | $4.39 | $4.40 | $-0.14 | -3.08% | 4,921,986 | $4.42 | $4.39 $4.57 |
| Sep 4, 2026 | $4.36 | $4.56 | $4.36 | $4.54 | +$0.12 | +2.71% | 2,310,369 | $4.50 | $4.36 $4.56 |
| Sep 3, 2026 | $4.42 | $4.47 | $4.36 | $4.42 | +$0.03 | +0.68% | 3,485,624 | $4.41 | $4.36 $4.47 |
| Sep 2, 2026 | $4.40 | $4.48 | $4.37 | $4.39 | +$0.00 | +0.00% | 2,604,265 | $4.42 | $4.37 $4.48 |
| Sep 1, 2026 | $4.47 | $4.53 | $4.36 | $4.39 | $-0.14 | -3.09% | 3,244,061 | $4.41 | $4.36 $4.53 |
| Aug 31, 2026 | $4.57 | $4.61 | $4.50 | $4.53 | $-0.06 | -1.31% | 2,463,353 | $4.53 | $4.50 $4.61 |
| Aug 28, 2026 | $4.66 | $4.69 | $4.59 | $4.59 | $-0.05 | -1.08% | 1,308,559 | $4.61 | $4.59 $4.69 |
| Aug 27, 2026 | $4.70 | $4.72 | $4.64 | $4.64 | $-0.08 | -1.69% | 1,305,959 | $4.67 | $4.64 $4.72 |
| Aug 26, 2026 | $4.77 | $4.80 | $4.72 | $4.72 | $-0.05 | -1.05% | 1,365,745 | $4.75 | $4.72 $4.80 |
| Aug 25, 2026 | $4.75 | $4.80 | $4.71 | $4.77 | +$0.04 | +0.85% | 1,640,719 | $4.76 | $4.71 $4.80 |
| Aug 24, 2026 | $4.82 | $4.86 | $4.68 | $4.73 | $-0.09 | -1.87% | 4,694,758 | $4.74 | $4.68 $4.86 |
| Aug 21, 2026 | $4.80 | $4.87 | $4.76 | $4.82 | +$0.03 | +0.63% | 1,379,647 | $4.82 | $4.76 $4.87 |