2m 2m 2m 2m 2m 2m 2m
Empire St REIT-A (ESRT)
NYSE
$4.18+$0.010 (+0.24%)
Price as of Oct 02, 2026 7:30 PM EDT- $717.9MMarket Cap
- -44.90%1-Year Change
- REIT - DiversifiedIndustry
Empire St REIT-A (ESRT)
$4.18+$0.010 (+0.24%)
- 1 Month-4.23%Low Price$3.93High Price$4.50
- 3 Months-26.11%Low Price$3.93High Price$5.75
- 1 Year-44.90%Low Price$3.93High Price$7.76
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/02/2026 | 4.18 | 4.21 | 4.11 | 4.17 | +0.97% | 4,947,107 |
10/01/2026 | 4.04 | 4.17 | 3.96 | 4.13 | +2.48% | 4,761,383 |
09/30/2026 | 4.04 | 4.08 | 4.01 | 4.03 | 0.00% | 4,122,786 |
09/29/2026 | 4.05 | 4.11 | 4.00 | 4.03 | -0.74% | 4,016,861 |
09/28/2026 | 4.11 | 4.12 | 4.04 | 4.06 | -1.22% | 3,550,815 |
09/25/2026 | 4.14 | 4.16 | 4.08 | 4.11 | -1.20% | 3,264,166 |
09/24/2026 | 4.13 | 4.19 | 4.05 | 4.16 | +0.73% | 3,140,796 |
09/23/2026 | 4.08 | 4.15 | 4.04 | 4.13 | +0.73% | 4,137,497 |
09/22/2026 | 4.16 | 4.19 | 4.07 | 4.10 | -0.97% | 4,851,098 |
09/21/2026 | 3.96 | 4.19 | 3.95 | 4.14 | +5.34% | 7,545,924 |
09/18/2026 | 4.11 | 4.12 | 3.93 | 3.93 | -5.53% | 15,227,490 |
09/17/2026 | 4.12 | 4.21 | 4.07 | 4.16 | +1.71% | 4,487,260 |
09/16/2026 | 4.24 | 4.30 | 4.04 | 4.09 | -3.31% | 5,964,208 |
09/15/2026 | 4.25 | 4.30 | 4.23 | 4.23 | -0.59% | 4,792,356 |
09/15/2026 |
$0.04 Dividend | |||||
09/14/2026 | 4.24 | 4.31 | 4.19 | 4.26 | +0.23% | 4,322,075 |
09/11/2026 | 4.25 | 4.27 | 4.19 | 4.25 | +0.94% | 3,713,253 |
09/10/2026 | 4.23 | 4.25 | 4.17 | 4.21 | 0.00% | 3,831,852 |
09/09/2026 | 4.36 | 4.40 | 4.10 | 4.21 | -3.64% | 7,065,425 |
09/08/2026 | 4.50 | 4.53 | 4.35 | 4.36 | -3.08% | 4,921,984 |
09/04/2026 | 4.32 | 4.52 | 4.32 | 4.50 | +2.71% | 2,310,368 |
09/03/2026 | 4.38 | 4.43 | 4.32 | 4.38 | +0.68% | 3,485,624 |
09/02/2026 | 4.36 | 4.44 | 4.33 | 4.35 | 0.00% | 2,695,144 |
09/01/2026 | 4.43 | 4.49 | 4.32 | 4.35 | -3.09% | 3,244,061 |
08/31/2026 | 4.53 | 4.57 | 4.46 | 4.49 | -1.31% | 2,463,352 |
08/28/2026 | 4.62 | 4.65 | 4.55 | 4.55 | -1.08% | 1,308,559 |
08/27/2026 | 4.66 | 4.68 | 4.60 | 4.60 | -1.69% | 1,305,918 |
08/26/2026 | 4.73 | 4.76 | 4.68 | 4.68 | -1.05% | 1,365,744 |
08/25/2026 | 4.71 | 4.76 | 4.67 | 4.73 | +0.85% | 1,640,718 |
08/24/2026 | 4.78 | 4.82 | 4.64 | 4.69 | -1.87% | 4,694,724 |
08/21/2026 | 4.76 | 4.83 | 4.72 | 4.78 | +0.63% | 1,379,646 |
08/20/2026 | 4.84 | 4.88 | 4.73 | 4.75 | -1.24% | 1,140,516 |
08/19/2026 | 4.67 | 4.88 | 4.66 | 4.81 | +3.19% | 1,238,368 |
08/18/2026 | 4.64 | 4.70 | 4.59 | 4.66 | +0.86% | 1,880,157 |
08/17/2026 | 4.67 | 4.67 | 4.61 | 4.62 | -1.89% | 1,464,650 |
08/14/2026 | 4.76 | 4.79 | 4.70 | 4.71 | -1.66% | 1,183,309 |
08/13/2026 | 4.72 | 4.83 | 4.71 | 4.79 | +2.33% | 1,841,830 |
08/12/2026 | 4.60 | 4.71 | 4.60 | 4.68 | +1.94% | 1,581,286 |
08/11/2026 | 4.60 | 4.74 | 4.57 | 4.59 | -0.22% | 1,947,699 |
08/10/2026 | 4.79 | 4.79 | 4.57 | 4.60 | -4.13% | 2,434,316 |
08/07/2026 | 4.82 | 4.92 | 4.77 | 4.80 | -0.82% | 1,394,299 |
08/06/2026 | 4.86 | 4.93 | 4.83 | 4.84 | -0.20% | 1,345,413 |
08/05/2026 | 4.81 | 4.87 | 4.74 | 4.85 | -1.01% | 2,184,685 |
08/04/2026 | 4.87 | 4.93 | 4.79 | 4.90 | +0.20% | 2,884,028 |
08/03/2026 | 5.02 | 5.15 | 4.85 | 4.89 | -2.57% | 2,104,229 |
07/31/2026 | 5.06 | 5.21 | 4.95 | 5.02 | +1.20% | 2,728,998 |
07/30/2026 | 5.18 | 5.39 | 4.84 | 4.96 | -13.79% | 6,683,247 |
07/29/2026 | 5.63 | 5.89 | 5.61 | 5.75 | +2.47% | 1,717,030 |
07/29/2026 |
$0.21 Earnings | |||||
07/28/2026 | 5.60 | 5.67 | 5.55 | 5.61 | +0.71% | 1,321,839 |
07/27/2026 | 5.66 | 5.66 | 5.54 | 5.57 | -0.71% | 860,540 |
07/24/2026 | 5.46 | 5.64 | 5.43 | 5.61 | +3.66% | 1,437,748 |
07/23/2026 | 5.35 | 5.47 | 5.35 | 5.42 | +0.55% | 1,831,579 |
07/22/2026 | 5.48 | 5.51 | 5.29 | 5.39 | -1.81% | 1,381,550 |
07/21/2026 | 5.52 | 5.64 | 5.47 | 5.48 | -1.25% | 1,029,147 |
07/20/2026 | 5.69 | 5.72 | 5.50 | 5.55 | -2.95% | 1,310,622 |
07/17/2026 | 5.67 | 5.84 | 5.67 | 5.72 | +0.35% | 1,659,196 |
07/16/2026 | 5.55 | 5.72 | 5.55 | 5.70 | +2.50% | 1,718,471 |
07/15/2026 | 5.51 | 5.72 | 5.50 | 5.56 | +1.26% | 1,248,459 |
07/14/2026 | 5.51 | 5.55 | 5.45 | 5.49 | 0.00% | 992,901 |
07/13/2026 | 5.45 | 5.52 | 5.43 | 5.49 | +2.03% | 1,511,504 |
07/10/2026 | 5.34 | 5.42 | 5.32 | 5.39 | +0.74% | 1,014,412 |
07/09/2026 | 5.40 | 5.41 | 5.32 | 5.35 | -0.37% | 1,089,242 |
07/08/2026 | 5.42 | 5.48 | 5.36 | 5.37 | -1.81% | 1,806,265 |
07/07/2026 | 5.71 | 5.74 | 5.46 | 5.47 | -2.99% | 1,705,562 |
07/06/2026 | 5.63 | 5.67 | 5.59 | 5.63 | -0.18% | 1,536,929 |
07/02/2026 | 5.53 | 5.66 | 5.48 | 5.64 | +3.27% | 4,332,662 |
07/01/2026 | 5.40 | 5.49 | 5.39 | 5.47 | +1.85% | 1,954,514 |
06/30/2026 | 5.23 | 5.42 | 5.23 | 5.37 | +1.69% | 1,623,097 |
06/29/2026 | 5.33 | 5.34 | 5.24 | 5.28 | -0.93% | 1,602,857 |
06/26/2026 | 5.13 | 5.37 | 5.09 | 5.33 | +4.47% | 5,211,963 |
06/25/2026 | 5.13 | 5.18 | 5.03 | 5.10 | -0.39% | 2,171,347 |
06/24/2026 | 5.17 | 5.25 | 5.10 | 5.12 | 0.00% | 1,673,444 |
06/23/2026 | 5.13 | 5.17 | 5.08 | 5.12 | +0.19% | 1,585,908 |
06/22/2026 | 5.15 | 5.18 | 5.09 | 5.11 | -1.72% | 1,312,215 |
06/18/2026 | 5.12 | 5.29 | 5.12 | 5.20 | +1.95% | 2,724,596 |
06/17/2026 | 5.29 | 5.34 | 5.08 | 5.10 | -4.10% | 1,904,023 |
06/16/2026 | 5.31 | 5.40 | 5.24 | 5.32 | +1.13% | 6,957,805 |
06/15/2026 | 5.42 | 5.42 | 5.25 | 5.26 | -1.94% | 1,136,236 |
06/15/2026 |
$0.04 Dividend | |||||
06/12/2026 | 5.33 | 5.43 | 5.32 | 5.36 | +0.74% | 1,885,735 |
06/11/2026 | 5.52 | 5.56 | 5.26 | 5.32 | -3.40% | 5,242,865 |
06/10/2026 | 5.66 | 5.66 | 5.49 | 5.51 | -1.93% | 4,339,352 |
06/09/2026 | 5.29 | 5.76 | 5.29 | 5.62 | +6.54% | 7,203,117 |
06/08/2026 | 5.24 | 5.35 | 5.18 | 5.27 | +1.52% | 2,830,931 |
06/05/2026 | 5.18 | 5.30 | 5.15 | 5.19 | +0.19% | 3,896,429 |
06/04/2026 | 5.38 | 5.40 | 5.14 | 5.18 | -2.23% | 2,516,678 |
06/03/2026 | 5.53 | 5.60 | 5.29 | 5.30 | -5.61% | 1,699,329 |
06/02/2026 | 5.66 | 5.69 | 5.60 | 5.62 | -0.52% | 2,262,882 |
06/01/2026 | 5.67 | 5.73 | 5.63 | 5.65 | 0.00% | 1,684,332 |
05/29/2026 | 5.62 | 5.76 | 5.59 | 5.65 | 0.00% | 1,802,593 |
05/28/2026 | 5.68 | 5.78 | 5.63 | 5.65 | -0.69% | 1,014,981 |
05/27/2026 | 5.56 | 5.73 | 5.56 | 5.69 | +3.41% | 1,158,982 |
05/26/2026 | 5.51 | 5.56 | 5.49 | 5.50 | 0.00% | 1,405,748 |
05/22/2026 | 5.60 | 5.61 | 5.43 | 5.50 | -1.06% | 1,197,221 |
05/21/2026 | 5.46 | 5.60 | 5.44 | 5.56 | +1.08% | 1,810,453 |
05/20/2026 | 5.35 | 5.52 | 5.31 | 5.50 | +2.57% | 1,539,368 |
05/19/2026 | 5.46 | 5.46 | 5.32 | 5.36 | -1.63% | 1,537,217 |
05/18/2026 | 5.30 | 5.47 | 5.30 | 5.45 | +2.79% | 1,228,038 |
05/15/2026 | 5.32 | 5.37 | 5.22 | 5.30 | -1.28% | 892,954 |