ESRT: Empire State Realty Trust Inc.

As of Friday, May 1st, 2026

$ 5.62

+0.05 +0.90%

Open: 5.66
High: 5.66
Low: 5.46
Volume: 2,012,565
Previous Close on Thursday, April 30th, 2026

$ 5.57

-0.05 -0.89%

Open: 5.58
High: 5.76
Low: 5.42
Volume: 2,502,637

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 5.66 5.66 5.46 5.62 2,012,565 +0.05 +0.90
2026-04-30 5.58 5.76 5.42 5.57 2,502,637 -0.05 -0.89
2026-04-29 5.70 5.76 5.58 5.62 876,443 -0.11 -1.92
2026-04-28 5.71 5.76 5.65 5.73 1,229,606 +0.04 +0.70
2026-04-27 5.54 5.75 5.54 5.69 2,177,585 +0.13 +2.34
2026-04-24 5.43 5.60 5.43 5.56 1,541,906 +0.08 +1.46
2026-04-23 5.50 5.55 5.41 5.48 732,288 -0.01 -0.18
2026-04-22 5.60 5.64 5.47 5.49 700,062 -0.10 -1.79
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 5.76
On 2026-04-30		 5.42
On 2026-04-30		 0.06 1.08 5.76
On 2026-04-30		 5.46
On 2026-05-01		 -5.21 5.65
10D 5.76
On 2026-04-30		 5.41
On 2026-04-23		 0.12 2.18 5.76
On 2026-04-30		 5.46
On 2026-05-01		 -5.21 5.59
20D 5.76
On 2026-04-30		 5.02
On 2026-04-07		 0.46 8.91 5.76
On 2026-04-30		 5.46
On 2026-05-01		 -5.21 5.43
WTD 5.76
On 2026-04-30		 5.42
On 2026-04-30		 0.06 1.08 5.76
On 2026-04-30		 5.46
On 2026-05-01		 -5.21 5.65
MTD 5.66
On 2026-05-01		 5.46
On 2026-05-01		 0.05 0.90 -- -- -- 5.62
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
ESRT

Empire State Realty Trust Inc.

5.62 +0.05 +0.90 2,012,565