ESRT: Empire State Realty Trust Inc.

As of Monday, February 9th, 2026

$ 6.68

-0.07 -1.04%

Open: 6.75
High: 6.76
Low: 6.60
Volume: 1,166,727
Previous Close on Friday, February 6th, 2026

$ 6.75

+0.12 +1.81%

Open: 6.70
High: 6.79
Low: 6.63
Volume: 1,001,377

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 6.75 6.76 6.60 6.68 1,166,727 -0.07 -1.04
2026-02-06 6.70 6.79 6.63 6.75 1,001,377 +0.12 +1.81
2026-02-05 6.58 6.69 6.45 6.63 1,121,653 +0.04 +0.61
2026-02-04 6.66 6.71 6.57 6.59 1,257,578 +0.03 +0.46
2026-02-03 6.53 6.65 6.47 6.56 1,006,510 +0.03 +0.46
2026-02-02 6.61 6.69 6.53 6.53 759,269 -0.10 -1.51
2026-01-30 6.69 6.74 6.56 6.63 1,420,029 -0.10 -1.49
2026-01-29 6.61 6.76 6.54 6.73 1,184,898 +0.21 +3.22
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 6.79
On 2026-02-06		 6.45
On 2026-02-05		 0.15 2.30 6.71
On 2026-02-04		 6.45
On 2026-02-05		 -3.85 6.64
10D 6.79
On 2026-02-06		 6.45
On 2026-02-05		 0.04 0.60 6.76
On 2026-01-29		 6.45
On 2026-02-05		 -4.59 6.63
20D 6.79
On 2026-02-06		 6.09
On 2026-01-15		 0.29 4.54 6.45
On 2026-01-13		 6.09
On 2026-01-15		 -5.51 6.55
WTD 6.76
On 2026-02-09		 6.60
On 2026-02-09		 -0.07 -1.04 -- -- -- 6.68
MTD 6.79
On 2026-02-06		 6.45
On 2026-02-05		 0.05 0.75 6.71
On 2026-02-04		 6.45
On 2026-02-05		 -3.85 6.62
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
WEX

WEX Inc.

162.44 +3.49 +2.20 735,432
GHC

Graham Holdings Company

1,118.60 -39.63 -3.42 17,665
FMC

FMC Corporation

15.39 +0.63 +4.27 7,143,223
GKOS

Glaukos Corp.

113.27 +0.75 +0.67 538,714
ESRT

Empire State Realty Trust Inc.

6.68 -0.07 -1.04 1,166,727