ESRT: Empire State Realty Trust Inc.

As of Friday, June 5th, 2026

$ 5.27

+0.01 +0.19%

Open: 5.26
High: 5.38
Low: 5.23
Volume: 3,896,428
Previous Close on Thursday, June 4th, 2026

$ 5.26

-0.12 -2.23%

Open: 5.46
High: 5.48
Low: 5.22
Volume: 2,516,148

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 5.26 5.38 5.23 5.27 3,896,428 +0.01 +0.19
2026-06-04 5.46 5.48 5.22 5.26 2,516,148 -0.12 -2.23
2026-06-03 5.61 5.68 5.37 5.38 1,701,734 -0.32 -5.61
2026-06-02 5.74 5.78 5.68 5.70 2,262,882 -0.03 -0.52
2026-06-01 5.75 5.81 5.71 5.73 1,684,223 0.00 0.00
2026-05-29 5.70 5.85 5.67 5.73 1,801,921 0.00 0.00
2026-05-28 5.76 5.87 5.72 5.73 1,014,977 -0.04 -0.69
2026-05-27 5.64 5.81 5.64 5.77 1,158,496 +0.19 +3.41
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 5.81
On 2026-06-01		 5.22
On 2026-06-04		 -0.46 -8.03 5.81
On 2026-06-01		 5.22
On 2026-06-04		 -10.15 5.47
10D 5.87
On 2026-05-28		 5.22
On 2026-06-04		 -0.37 -6.56 5.87
On 2026-05-28		 5.22
On 2026-06-04		 -11.07 5.57
20D 5.87
On 2026-05-28		 5.22
On 2026-06-04		 -0.34 -6.06 5.87
On 2026-05-28		 5.22
On 2026-06-04		 -11.07 5.55
WTD 5.81
On 2026-06-01		 5.22
On 2026-06-04		 -0.46 -8.03 5.81
On 2026-06-01		 5.22
On 2026-06-04		 -10.15 5.47
MTD 5.81
On 2026-06-01		 5.22
On 2026-06-04		 -0.46 -8.03 5.81
On 2026-06-01		 5.22
On 2026-06-04		 -10.15 5.47
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
ACHC

Acadia Healthcare Company Inc.

24.48 -0.73 -2.90 2,481,010
FIVE

Five Below Inc.

190.47 -1.71 -0.89 2,159,188
MNST

Monster Beverage Corp.

89.55 +1.01 +1.14 5,676,378
PINS

Pinterest Inc.

21.42 -0.17 -0.79 16,297,307
ESRT

Empire State Realty Trust Inc.

5.27 +0.01 +0.19 3,896,428