2m 2m 2m 2m 2m 2m 2m
Empire St REIT-A (ESRT)
NYSE
$5.07+$0.25 (+5.19%)
Price as of Aug 24, 2026 4:19 AM EDT- $824.7MMarket Cap
- -35.64%1-Year Change
- REIT - DiversifiedIndustry
Empire St REIT-A (ESRT)
$5.07+$0.25 (+5.19%)
- 1 Month-12.84%Low Price$4.63High Price$5.80
- 3 Months-13.99%Low Price$4.63High Price$5.80
- 1 Year-35.64%Low Price$4.63High Price$7.83
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 4.80 | 4.87 | 4.76 | 4.82 | +0.63% | 1,379,646 |
08/20/2026 | 4.88 | 4.92 | 4.77 | 4.79 | -1.24% | 1,140,516 |
08/19/2026 | 4.71 | 4.92 | 4.70 | 4.85 | +3.19% | 1,238,368 |
08/18/2026 | 4.68 | 4.74 | 4.63 | 4.70 | +0.86% | 1,880,157 |
08/17/2026 | 4.71 | 4.71 | 4.65 | 4.66 | -1.89% | 1,464,650 |
08/14/2026 | 4.80 | 4.83 | 4.74 | 4.75 | -1.66% | 1,183,309 |
08/13/2026 | 4.76 | 4.87 | 4.75 | 4.83 | +2.33% | 1,841,830 |
08/12/2026 | 4.64 | 4.75 | 4.64 | 4.72 | +1.94% | 1,581,286 |
08/11/2026 | 4.64 | 4.78 | 4.61 | 4.63 | -0.22% | 1,947,699 |
08/10/2026 | 4.83 | 4.83 | 4.61 | 4.64 | -4.13% | 2,434,316 |
08/07/2026 | 4.86 | 4.96 | 4.81 | 4.84 | -0.82% | 1,394,299 |
08/06/2026 | 4.90 | 4.97 | 4.87 | 4.88 | -0.20% | 1,345,413 |
08/05/2026 | 4.85 | 4.91 | 4.78 | 4.89 | -1.01% | 2,184,685 |
08/04/2026 | 4.91 | 4.97 | 4.83 | 4.94 | +0.20% | 2,884,028 |
08/03/2026 | 5.06 | 5.19 | 4.89 | 4.93 | -2.57% | 2,104,229 |
07/31/2026 | 5.10 | 5.25 | 5.00 | 5.06 | +1.20% | 2,728,998 |
07/30/2026 | 5.22 | 5.43 | 4.88 | 5.00 | -13.79% | 6,683,247 |
07/29/2026 | 5.68 | 5.94 | 5.66 | 5.80 | +2.47% | 1,717,030 |
07/29/2026 |
$0.21 Earnings | |||||
07/28/2026 | 5.65 | 5.72 | 5.60 | 5.66 | +0.71% | 1,321,839 |
07/27/2026 | 5.71 | 5.71 | 5.59 | 5.62 | -0.71% | 860,540 |
07/24/2026 | 5.50 | 5.69 | 5.47 | 5.66 | +3.66% | 1,437,748 |
07/23/2026 | 5.39 | 5.52 | 5.39 | 5.46 | +0.55% | 1,831,579 |
07/22/2026 | 5.53 | 5.56 | 5.34 | 5.43 | -1.81% | 1,381,550 |
07/21/2026 | 5.57 | 5.69 | 5.52 | 5.53 | -1.25% | 1,029,147 |
07/20/2026 | 5.74 | 5.77 | 5.55 | 5.60 | -2.95% | 1,310,622 |
07/17/2026 | 5.72 | 5.89 | 5.72 | 5.77 | +0.35% | 1,659,196 |
07/16/2026 | 5.60 | 5.77 | 5.60 | 5.75 | +2.50% | 1,718,471 |
07/15/2026 | 5.56 | 5.77 | 5.55 | 5.61 | +1.26% | 1,248,459 |
07/14/2026 | 5.56 | 5.60 | 5.49 | 5.54 | 0.00% | 992,901 |
07/13/2026 | 5.49 | 5.57 | 5.47 | 5.54 | +2.03% | 1,511,504 |
07/10/2026 | 5.38 | 5.46 | 5.36 | 5.43 | +0.74% | 1,014,412 |
07/09/2026 | 5.44 | 5.46 | 5.36 | 5.39 | -0.37% | 1,089,242 |
07/08/2026 | 5.46 | 5.53 | 5.40 | 5.41 | -1.81% | 1,806,265 |
07/07/2026 | 5.76 | 5.79 | 5.51 | 5.51 | -2.99% | 1,705,562 |
07/06/2026 | 5.68 | 5.72 | 5.64 | 5.68 | -0.18% | 1,536,929 |
07/02/2026 | 5.58 | 5.71 | 5.53 | 5.69 | +3.27% | 4,332,662 |
07/01/2026 | 5.44 | 5.54 | 5.43 | 5.51 | +1.85% | 1,954,514 |
06/30/2026 | 5.27 | 5.46 | 5.27 | 5.41 | +1.69% | 1,623,097 |
06/29/2026 | 5.37 | 5.39 | 5.28 | 5.32 | -0.93% | 1,602,857 |
06/26/2026 | 5.17 | 5.41 | 5.13 | 5.37 | +4.47% | 5,211,963 |
06/25/2026 | 5.17 | 5.22 | 5.07 | 5.14 | -0.39% | 2,171,347 |
06/24/2026 | 5.21 | 5.29 | 5.14 | 5.16 | 0.00% | 1,673,444 |
06/23/2026 | 5.17 | 5.22 | 5.12 | 5.16 | +0.19% | 1,585,908 |
06/22/2026 | 5.19 | 5.23 | 5.13 | 5.15 | -1.72% | 1,312,215 |
06/18/2026 | 5.16 | 5.34 | 5.16 | 5.24 | +1.95% | 2,724,596 |
06/17/2026 | 5.33 | 5.38 | 5.12 | 5.14 | -4.10% | 1,904,023 |
06/16/2026 | 5.35 | 5.45 | 5.28 | 5.36 | +1.13% | 6,957,805 |
06/15/2026 | 5.46 | 5.47 | 5.29 | 5.30 | -1.94% | 1,136,236 |
06/15/2026 |
$0.04 Dividend | |||||
06/12/2026 | 5.38 | 5.47 | 5.37 | 5.41 | +0.74% | 1,885,735 |
06/11/2026 | 5.56 | 5.60 | 5.31 | 5.37 | -3.40% | 5,242,865 |
06/10/2026 | 5.70 | 5.70 | 5.53 | 5.55 | -1.93% | 4,339,352 |
06/09/2026 | 5.34 | 5.80 | 5.34 | 5.66 | +6.54% | 7,203,117 |
06/08/2026 | 5.29 | 5.40 | 5.23 | 5.32 | +1.52% | 2,830,931 |
06/05/2026 | 5.23 | 5.35 | 5.20 | 5.24 | +0.19% | 3,896,429 |
06/04/2026 | 5.42 | 5.44 | 5.19 | 5.23 | -2.23% | 2,516,678 |
06/03/2026 | 5.57 | 5.64 | 5.34 | 5.35 | -5.61% | 1,699,329 |
06/02/2026 | 5.70 | 5.74 | 5.64 | 5.66 | -0.52% | 2,262,882 |
06/01/2026 | 5.71 | 5.77 | 5.67 | 5.69 | 0.00% | 1,684,332 |
05/29/2026 | 5.66 | 5.81 | 5.63 | 5.69 | 0.00% | 1,802,593 |
05/28/2026 | 5.72 | 5.83 | 5.68 | 5.69 | -0.69% | 1,014,981 |
05/27/2026 | 5.60 | 5.77 | 5.60 | 5.73 | +3.41% | 1,158,982 |
05/26/2026 | 5.55 | 5.60 | 5.53 | 5.54 | 0.00% | 1,405,748 |
05/22/2026 | 5.64 | 5.65 | 5.47 | 5.54 | -1.06% | 1,197,221 |
05/21/2026 | 5.50 | 5.64 | 5.48 | 5.60 | +1.08% | 1,810,453 |
05/20/2026 | 5.40 | 5.56 | 5.36 | 5.54 | +2.57% | 1,539,368 |
05/19/2026 | 5.50 | 5.51 | 5.36 | 5.41 | -1.63% | 1,537,217 |
05/18/2026 | 5.35 | 5.51 | 5.35 | 5.49 | +2.79% | 1,228,038 |
05/15/2026 | 5.37 | 5.41 | 5.27 | 5.35 | -1.28% | 892,954 |
05/14/2026 | 5.42 | 5.54 | 5.40 | 5.41 | +0.55% | 1,022,086 |
05/13/2026 | 5.45 | 5.51 | 5.36 | 5.39 | -2.52% | 1,159,451 |
05/12/2026 | 5.47 | 5.56 | 5.36 | 5.52 | +1.65% | 2,071,895 |
05/11/2026 | 5.65 | 5.67 | 5.43 | 5.43 | -4.20% | 1,827,220 |
05/08/2026 | 5.61 | 5.73 | 5.57 | 5.67 | +1.78% | 914,656 |
05/07/2026 | 5.66 | 5.75 | 5.57 | 5.57 | -1.06% | 3,665,828 |
05/06/2026 | 5.54 | 5.68 | 5.54 | 5.63 | +2.53% | 1,176,529 |
05/05/2026 | 5.38 | 5.52 | 5.31 | 5.49 | +2.22% | 1,289,469 |
05/04/2026 | 5.53 | 5.59 | 5.35 | 5.38 | -3.74% | 1,504,186 |
05/01/2026 | 5.62 | 5.62 | 5.42 | 5.58 | +0.90% | 2,056,947 |
04/30/2026 | 5.54 | 5.72 | 5.39 | 5.53 | -0.89% | 2,502,638 |
04/29/2026 | 5.66 | 5.72 | 5.54 | 5.58 | -1.92% | 877,592 |
04/29/2026 |
$0.20 Earnings | |||||
04/28/2026 | 5.67 | 5.72 | 5.61 | 5.69 | +0.70% | 1,229,619 |
04/27/2026 | 5.50 | 5.71 | 5.50 | 5.65 | +2.34% | 2,177,665 |
04/24/2026 | 5.40 | 5.56 | 5.39 | 5.52 | +1.46% | 1,709,686 |
04/23/2026 | 5.46 | 5.51 | 5.38 | 5.44 | -0.18% | 732,292 |
04/22/2026 | 5.56 | 5.60 | 5.43 | 5.45 | -1.79% | 700,069 |
04/21/2026 | 5.55 | 5.63 | 5.53 | 5.55 | +0.18% | 1,560,490 |
04/20/2026 | 5.43 | 5.58 | 5.42 | 5.54 | +1.45% | 765,176 |
04/17/2026 | 5.46 | 5.54 | 5.44 | 5.46 | +0.73% | 1,084,916 |
04/16/2026 | 5.42 | 5.49 | 5.32 | 5.42 | 0.00% | 1,922,692 |
04/15/2026 | 5.26 | 5.44 | 5.22 | 5.42 | +2.25% | 1,436,961 |
04/14/2026 | 5.23 | 5.31 | 5.18 | 5.31 | +1.14% | 1,112,393 |
04/13/2026 | 5.14 | 5.25 | 5.06 | 5.25 | +1.54% | 1,171,449 |
04/10/2026 | 5.17 | 5.27 | 5.14 | 5.17 | +0.58% | 1,051,151 |
04/09/2026 | 5.09 | 5.17 | 5.01 | 5.14 | -0.19% | 1,407,067 |
04/08/2026 | 5.18 | 5.23 | 5.14 | 5.15 | +1.37% | 2,321,357 |
04/07/2026 | 5.01 | 5.09 | 4.98 | 5.08 | +1.19% | 1,761,886 |
04/06/2026 | 5.15 | 5.15 | 4.99 | 5.02 | -2.13% | 1,731,450 |