Empire State Realty Trust, Inc. (ESRT) stock
ESRTNYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 9, 2026Score 6/3040% below fair value
$5.30+0.08 (+1.53%)
Close on Nov 13, 2026Market cap $917.60MP/E –Yield 2.64%
Price history
Empire State Realty Trust share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$5.30
+1.53% on the day
52-week range
$3.93 – $7.32
-27.5% from the high
Change over 52 weeks
-26.5%
From $7.21 on Nov 13, 2025
Average volume
3.37M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $5.26 | $5.31 | $5.23 | $5.30 | +1.53% | 1,945,741 |
| Nov 12, 2026 | $5.24 | $5.31 | $5.18 | $5.22 | -0.19% | 2,105,532 |
| Nov 11, 2026 | $5.19 | $5.24 | $5.11 | $5.23 | +0.38% | 1,732,988 |
| Nov 10, 2026 | $5.27 | $5.27 | $5.15 | $5.21 | -2.25% | 1,556,654 |
| Nov 9, 2026 | $5.35 | $5.39 | $5.26 | $5.33 | +0.38% | 2,524,567 |
| Nov 6, 2026 | $5.18 | $5.39 | $5.15 | $5.31 | +0.19% | 2,254,736 |
| Nov 5, 2026 | $5.31 | $5.38 | $5.16 | $5.30 | +0.57% | 3,804,926 |
| Nov 4, 2026 | $5.13 | $5.35 | $5.10 | $5.27 | +4.36% | 5,416,616 |
| Nov 3, 2026 | $5.10 | $5.11 | $5.00 | $5.05 | +1.20% | 4,190,023 |
| Nov 2, 2026 | $5.04 | $5.09 | $4.98 | $4.99 | +0.40% | 3,143,565 |
| Oct 30, 2026 | $5.09 | $5.10 | $4.97 | $4.97 | -1.58% | 4,348,795 |
| Oct 29, 2026 | $4.97 | $5.08 | $4.97 | $5.05 | +1.61% | 2,665,789 |
| Oct 28, 2026 | $5.02 | $5.05 | $4.92 | $4.97 | -1.19% | 4,183,320 |
| Oct 27, 2026 | $5.04 | $5.05 | $4.97 | $5.03 | -0.20% | 4,307,920 |
| Oct 26, 2026 | $5.00 | $5.09 | $5.00 | $5.04 | +0.60% | 3,352,163 |
| Oct 23, 2026 | $4.90 | $5.05 | $4.90 | $5.01 | +1.62% | 3,970,026 |
| Oct 22, 2026 | $4.70 | $5.02 | $4.66 | $4.93 | +5.57% | 5,736,319 |
| Oct 21, 2026 | $4.71 | $4.74 | $4.65 | $4.67 | -0.85% | 4,660,327 |
| Oct 20, 2026 | $4.66 | $4.77 | $4.64 | $4.71 | +2.17% | 4,741,620 |
| Oct 19, 2026 | $4.61 | $4.74 | $4.57 | $4.61 | -0.22% | 5,687,874 |
| Oct 16, 2026 | $4.75 | $4.81 | $4.58 | $4.62 | -2.33% | 5,960,025 |
| Oct 15, 2026 | $4.82 | $4.93 | $4.72 | $4.73 | -1.05% | 4,857,828 |
| Oct 14, 2026 | $4.82 | $4.84 | $4.72 | $4.78 | -1.65% | 4,870,993 |
| Oct 13, 2026 | $4.80 | $4.87 | $4.78 | $4.86 | +2.75% | 4,176,584 |
| Oct 12, 2026 | $4.59 | $4.74 | $4.55 | $4.73 | +2.16% | 3,999,001 |
| Oct 9, 2026 | $4.57 | $4.64 | $4.47 | $4.63 | +1.09% | 3,722,537 |
| Oct 8, 2026 | $4.48 | $4.61 | $4.40 | $4.58 | +2.46% | 6,141,463 |
| Oct 7, 2026 | $4.39 | $4.58 | $4.34 | $4.47 | +0.90% | 6,811,514 |
| Oct 6, 2026 | $4.30 | $4.46 | $4.30 | $4.43 | +4.73% | 5,663,617 |
| Oct 5, 2026 | $4.14 | $4.28 | $4.07 | $4.23 | +1.44% | 7,444,278 |
| Oct 2, 2026 | $4.18 | $4.21 | $4.11 | $4.17 | +0.97% | 4,947,107 |
| Oct 1, 2026 | $4.04 | $4.17 | $3.96 | $4.13 | +2.48% | 4,761,383 |
| Sep 30, 2026 | $4.04 | $4.08 | $4.01 | $4.03 | 0.00% | 4,122,786 |
| Sep 29, 2026 | $4.05 | $4.11 | $4.00 | $4.03 | -0.74% | 4,016,861 |
| Sep 28, 2026 | $4.11 | $4.12 | $4.04 | $4.06 | -1.22% | 3,550,815 |
| Sep 25, 2026 | $4.14 | $4.16 | $4.08 | $4.11 | -1.20% | 3,264,166 |
| Sep 24, 2026 | $4.13 | $4.19 | $4.05 | $4.16 | +0.73% | 3,140,796 |
| Sep 23, 2026 | $4.08 | $4.15 | $4.04 | $4.13 | +0.73% | 4,137,355 |
| Sep 22, 2026 | $4.16 | $4.19 | $4.07 | $4.10 | -0.97% | 4,851,098 |
| Sep 21, 2026 | $3.96 | $4.19 | $3.95 | $4.14 | +5.34% | 7,545,924 |
| Sep 18, 2026 | $4.11 | $4.12 | $3.93 | $3.93 | -5.53% | 15,227,490 |
| Sep 17, 2026 | $4.12 | $4.21 | $4.07 | $4.16 | +1.71% | 4,487,270 |
| Sep 16, 2026 | $4.24 | $4.30 | $4.04 | $4.09 | -3.31% | 5,964,208 |
| Sep 15, 2026 | $4.25 | $4.30 | $4.23 | $4.23 | -1.40% | 4,792,356 |
| Sep 14, 2026 | $4.27 | $4.35 | $4.23 | $4.29 | +0.23% | 4,322,075 |
| Sep 11, 2026 | $4.28 | $4.31 | $4.23 | $4.28 | +0.94% | 3,713,253 |
| Sep 10, 2026 | $4.26 | $4.29 | $4.21 | $4.24 | 0.00% | 3,831,852 |
| Sep 9, 2026 | $4.40 | $4.44 | $4.13 | $4.24 | -3.64% | 7,065,425 |
| Sep 8, 2026 | $4.54 | $4.57 | $4.39 | $4.40 | -3.08% | 4,921,986 |
| Sep 4, 2026 | $4.36 | $4.56 | $4.36 | $4.54 | +2.71% | 2,310,368 |
| Sep 3, 2026 | $4.42 | $4.47 | $4.36 | $4.42 | +0.68% | 3,485,624 |
| Sep 2, 2026 | $4.40 | $4.48 | $4.37 | $4.39 | 0.00% | 2,695,144 |
| Sep 1, 2026 | $4.47 | $4.53 | $4.36 | $4.39 | -3.09% | 3,244,061 |
| Aug 31, 2026 | $4.57 | $4.61 | $4.50 | $4.53 | -1.31% | 2,462,240 |
| Aug 28, 2026 | $4.66 | $4.69 | $4.59 | $4.59 | -1.08% | 1,308,559 |
| Aug 27, 2026 | $4.70 | $4.72 | $4.64 | $4.64 | -1.69% | 1,305,958 |
| Aug 26, 2026 | $4.77 | $4.80 | $4.72 | $4.72 | -1.05% | 1,365,744 |
| Aug 25, 2026 | $4.75 | $4.80 | $4.71 | $4.77 | +0.85% | 1,640,718 |
| Aug 24, 2026 | $4.82 | $4.86 | $4.68 | $4.73 | -1.87% | 4,694,758 |
| Aug 21, 2026 | $4.80 | $4.87 | $4.76 | $4.82 | +0.63% | 1,379,646 |
| Aug 20, 2026 | $4.88 | $4.92 | $4.77 | $4.79 | -1.24% | 1,140,516 |
| Aug 19, 2026 | $4.71 | $4.92 | $4.70 | $4.85 | +3.19% | 1,238,368 |
| Aug 18, 2026 | $4.68 | $4.74 | $4.63 | $4.70 | +0.86% | 1,880,157 |
| Aug 17, 2026 | $4.71 | $4.71 | $4.65 | $4.66 | -1.89% | 1,464,861 |
| Aug 14, 2026 | $4.80 | $4.83 | $4.74 | $4.75 | -1.66% | 1,185,322 |
| Aug 13, 2026 | $4.76 | $4.87 | $4.75 | $4.83 | +2.33% | 1,841,830 |
| Aug 12, 2026 | $4.64 | $4.75 | $4.64 | $4.72 | +1.94% | 1,581,286 |
| Aug 11, 2026 | $4.64 | $4.78 | $4.61 | $4.63 | -0.22% | 1,947,699 |
| Aug 10, 2026 | $4.83 | $4.83 | $4.61 | $4.64 | -4.13% | 2,434,317 |
| Aug 7, 2026 | $4.86 | $4.96 | $4.81 | $4.84 | -0.82% | 1,394,299 |
| Aug 6, 2026 | $4.90 | $4.97 | $4.87 | $4.88 | -0.20% | 1,345,413 |
| Aug 5, 2026 | $4.85 | $4.91 | $4.78 | $4.89 | -1.01% | 2,227,272 |
| Aug 4, 2026 | $4.91 | $4.97 | $4.83 | $4.94 | +0.20% | 2,884,028 |
| Aug 3, 2026 | $5.06 | $5.19 | $4.89 | $4.93 | -2.57% | 2,104,329 |
| Jul 31, 2026 | $5.10 | $5.25 | $5.00 | $5.06 | +1.20% | 2,728,998 |
| Jul 30, 2026 | $5.22 | $5.43 | $4.88 | $5.00 | -13.79% | 6,683,247 |
| Jul 29, 2026 | $5.68 | $5.94 | $5.66 | $5.80 | +2.47% | 1,717,550 |
| Jul 28, 2026 | $5.65 | $5.72 | $5.60 | $5.66 | +0.71% | 1,322,858 |
| Jul 27, 2026 | $5.71 | $5.71 | $5.59 | $5.62 | -0.71% | 860,540 |
| Jul 24, 2026 | $5.50 | $5.69 | $5.47 | $5.66 | +3.66% | 1,437,748 |
| Jul 23, 2026 | $5.39 | $5.52 | $5.39 | $5.46 | +0.55% | 1,831,579 |
| Jul 22, 2026 | $5.53 | $5.56 | $5.34 | $5.43 | -1.81% | 1,381,550 |
| Jul 21, 2026 | $5.57 | $5.69 | $5.52 | $5.53 | -1.25% | 1,029,147 |
| Jul 20, 2026 | $5.74 | $5.77 | $5.55 | $5.60 | -2.95% | 1,310,622 |
| Jul 17, 2026 | $5.72 | $5.89 | $5.72 | $5.77 | +0.35% | 1,659,196 |
| Jul 16, 2026 | $5.60 | $5.77 | $5.60 | $5.75 | +2.50% | 1,718,471 |
| Jul 15, 2026 | $5.56 | $5.77 | $5.55 | $5.61 | +1.26% | 1,248,459 |
| Jul 14, 2026 | $5.56 | $5.60 | $5.49 | $5.54 | 0.00% | 992,901 |
| Jul 13, 2026 | $5.49 | $5.57 | $5.47 | $5.54 | +2.03% | 1,511,504 |
| Jul 10, 2026 | $5.38 | $5.46 | $5.36 | $5.43 | +0.74% | 1,014,412 |
| Jul 9, 2026 | $5.44 | $5.46 | $5.36 | $5.39 | -0.37% | 1,089,242 |
| Jul 8, 2026 | $5.46 | $5.53 | $5.40 | $5.41 | -1.81% | 1,806,265 |
| Jul 7, 2026 | $5.76 | $5.79 | $5.51 | $5.51 | -2.99% | 1,705,562 |
| Jul 6, 2026 | $5.68 | $5.72 | $5.64 | $5.68 | -0.18% | 1,536,929 |
| Jul 2, 2026 | $5.58 | $5.71 | $5.53 | $5.69 | +3.27% | 4,332,662 |
| Jul 1, 2026 | $5.44 | $5.54 | $5.43 | $5.51 | +1.85% | 1,954,514 |
| Jun 30, 2026 | $5.27 | $5.46 | $5.27 | $5.41 | +1.69% | 1,623,097 |
| Jun 29, 2026 | $5.37 | $5.39 | $5.28 | $5.32 | -0.93% | 1,602,857 |
| Jun 26, 2026 | $5.17 | $5.41 | $5.13 | $5.37 | +4.47% | 5,211,963 |
| Jun 25, 2026 | $5.17 | $5.22 | $5.07 | $5.14 | -0.39% | 2,171,347 |
| Jun 24, 2026 | $5.21 | $5.29 | $5.14 | $5.16 | 0.00% | 1,673,444 |
| Jun 23, 2026 | $5.17 | $5.22 | $5.12 | $5.16 | +0.19% | 1,585,908 |
| Jun 22, 2026 | $5.19 | $5.23 | $5.13 | $5.15 | -1.72% | 1,312,215 |
| Jun 18, 2026 | $5.16 | $5.34 | $5.16 | $5.24 | +1.95% | 2,724,596 |
| Jun 17, 2026 | $5.33 | $5.38 | $5.12 | $5.14 | -4.10% | 1,904,023 |
| Jun 16, 2026 | $5.35 | $5.45 | $5.28 | $5.36 | +1.13% | 6,957,805 |
| Jun 15, 2026 | $5.46 | $5.47 | $5.29 | $5.30 | -2.57% | 1,136,236 |
| Jun 12, 2026 | $5.41 | $5.51 | $5.40 | $5.44 | +0.74% | 1,885,735 |
| Jun 11, 2026 | $5.60 | $5.64 | $5.34 | $5.40 | -3.40% | 5,242,865 |
| Jun 10, 2026 | $5.74 | $5.74 | $5.57 | $5.59 | -1.93% | 4,339,352 |
| Jun 9, 2026 | $5.37 | $5.84 | $5.37 | $5.70 | +6.54% | 7,203,117 |
| Jun 8, 2026 | $5.32 | $5.43 | $5.26 | $5.35 | +1.52% | 2,830,931 |
| Jun 5, 2026 | $5.26 | $5.38 | $5.23 | $5.27 | +0.19% | 3,896,429 |
| Jun 4, 2026 | $5.46 | $5.48 | $5.22 | $5.26 | -2.23% | 2,516,678 |
| Jun 3, 2026 | $5.61 | $5.68 | $5.37 | $5.38 | -5.61% | 1,702,097 |
| Jun 2, 2026 | $5.74 | $5.78 | $5.68 | $5.70 | -0.52% | 2,262,882 |
| Jun 1, 2026 | $5.75 | $5.81 | $5.71 | $5.73 | 0.00% | 1,684,332 |
| May 29, 2026 | $5.70 | $5.85 | $5.67 | $5.73 | 0.00% | 1,802,593 |
| May 28, 2026 | $5.76 | $5.87 | $5.72 | $5.73 | -0.69% | 1,014,981 |
| May 27, 2026 | $5.64 | $5.81 | $5.64 | $5.77 | +3.41% | 1,158,982 |
| May 26, 2026 | $5.59 | $5.64 | $5.57 | $5.58 | 0.00% | 1,405,748 |
| May 22, 2026 | $5.68 | $5.69 | $5.51 | $5.58 | -1.06% | 1,197,221 |
| May 21, 2026 | $5.54 | $5.68 | $5.52 | $5.64 | +1.08% | 1,810,453 |
| May 20, 2026 | $5.43 | $5.60 | $5.39 | $5.58 | +2.57% | 1,539,368 |
| May 19, 2026 | $5.54 | $5.55 | $5.40 | $5.44 | -1.63% | 1,537,217 |
| May 18, 2026 | $5.38 | $5.55 | $5.38 | $5.53 | +2.79% | 1,228,038 |
| May 15, 2026 | $5.40 | $5.45 | $5.30 | $5.38 | -1.28% | 892,954 |
| May 14, 2026 | $5.46 | $5.58 | $5.43 | $5.45 | +0.55% | 1,022,086 |
| May 13, 2026 | $5.49 | $5.55 | $5.40 | $5.42 | -2.52% | 1,159,451 |
| May 12, 2026 | $5.51 | $5.60 | $5.40 | $5.56 | +1.65% | 2,071,895 |
| May 11, 2026 | $5.69 | $5.71 | $5.47 | $5.47 | -4.20% | 1,827,220 |
| May 8, 2026 | $5.65 | $5.77 | $5.61 | $5.71 | +1.78% | 914,656 |
| May 7, 2026 | $5.70 | $5.79 | $5.61 | $5.61 | -1.06% | 3,665,828 |
| May 6, 2026 | $5.58 | $5.72 | $5.58 | $5.67 | +2.53% | 1,176,529 |
| May 5, 2026 | $5.41 | $5.56 | $5.35 | $5.53 | +2.22% | 1,289,469 |
| May 4, 2026 | $5.57 | $5.63 | $5.39 | $5.41 | -3.74% | 1,504,186 |
| May 1, 2026 | $5.66 | $5.66 | $5.46 | $5.62 | +0.90% | 2,056,947 |
| Apr 30, 2026 | $5.58 | $5.76 | $5.42 | $5.57 | -0.89% | 2,502,638 |
| Apr 29, 2026 | $5.70 | $5.76 | $5.58 | $5.62 | -1.92% | 877,592 |
| Apr 28, 2026 | $5.71 | $5.76 | $5.65 | $5.73 | +0.70% | 1,229,619 |
| Apr 27, 2026 | $5.54 | $5.75 | $5.54 | $5.69 | +2.34% | 2,177,665 |
| Apr 24, 2026 | $5.43 | $5.60 | $5.43 | $5.56 | +1.46% | 1,709,686 |
| Apr 23, 2026 | $5.50 | $5.55 | $5.41 | $5.48 | -0.18% | 732,292 |
| Apr 22, 2026 | $5.60 | $5.64 | $5.47 | $5.49 | -1.79% | 700,069 |
| Apr 21, 2026 | $5.59 | $5.67 | $5.57 | $5.59 | +0.18% | 1,560,496 |
| Apr 20, 2026 | $5.47 | $5.62 | $5.46 | $5.58 | +1.45% | 765,718 |
| Apr 17, 2026 | $5.50 | $5.58 | $5.48 | $5.50 | +0.73% | 1,084,916 |
| Apr 16, 2026 | $5.46 | $5.53 | $5.35 | $5.46 | 0.00% | 1,922,692 |
| Apr 15, 2026 | $5.29 | $5.48 | $5.25 | $5.46 | +2.25% | 1,436,961 |
| Apr 14, 2026 | $5.26 | $5.34 | $5.22 | $5.34 | +1.14% | 1,112,393 |
| Apr 13, 2026 | $5.17 | $5.28 | $5.10 | $5.28 | +1.54% | 1,171,449 |
| Apr 10, 2026 | $5.20 | $5.30 | $5.17 | $5.20 | +0.58% | 1,051,151 |
| Apr 9, 2026 | $5.12 | $5.20 | $5.04 | $5.17 | -0.19% | 1,407,067 |
| Apr 8, 2026 | $5.21 | $5.26 | $5.17 | $5.18 | +1.37% | 2,321,357 |
| Apr 7, 2026 | $5.04 | $5.12 | $5.02 | $5.11 | +1.19% | 1,761,886 |
| Apr 6, 2026 | $5.18 | $5.18 | $5.02 | $5.05 | -2.13% | 1,731,450 |
| Apr 2, 2026 | $4.97 | $5.18 | $4.95 | $5.16 | +3.41% | 2,006,952 |
| Apr 1, 2026 | $5.18 | $5.23 | $4.99 | $4.99 | -4.04% | 1,179,302 |
| Mar 31, 2026 | $5.18 | $5.25 | $5.09 | $5.20 | +1.96% | 2,320,024 |
| Mar 30, 2026 | $5.01 | $5.10 | $4.93 | $5.10 | +2.82% | 2,370,569 |
| Mar 27, 2026 | $4.94 | $4.98 | $4.87 | $4.96 | 0.00% | 2,164,133 |
| Mar 26, 2026 | $4.98 | $5.08 | $4.95 | $4.96 | -1.00% | 1,257,767 |
| Mar 25, 2026 | $5.16 | $5.17 | $4.98 | $5.01 | -1.38% | 1,620,761 |
| Mar 24, 2026 | $5.09 | $5.18 | $5.05 | $5.08 | -1.74% | 1,186,364 |
| Mar 23, 2026 | $5.19 | $5.28 | $5.10 | $5.17 | +1.77% | 1,172,330 |
| Mar 20, 2026 | $5.17 | $5.17 | $5.05 | $5.08 | -1.55% | 2,227,476 |
| Mar 19, 2026 | $5.10 | $5.21 | $5.08 | $5.16 | +0.78% | 1,306,110 |
| Mar 18, 2026 | $5.18 | $5.20 | $5.11 | $5.12 | -1.35% | 1,226,460 |
| Mar 17, 2026 | $5.22 | $5.29 | $5.17 | $5.19 | +0.58% | 1,417,661 |
| Mar 16, 2026 | $5.26 | $5.30 | $5.15 | $5.16 | -0.39% | 1,224,203 |
| Mar 13, 2026 | $5.30 | $5.37 | $5.14 | $5.18 | -1.71% | 2,400,234 |
| Mar 12, 2026 | $5.25 | $5.33 | $5.19 | $5.27 | -0.94% | 1,351,352 |
| Mar 11, 2026 | $5.33 | $5.35 | $5.25 | $5.32 | -0.93% | 1,275,611 |
| Mar 10, 2026 | $5.33 | $5.42 | $5.25 | $5.37 | +0.56% | 1,594,189 |
| Mar 9, 2026 | $5.45 | $5.45 | $5.23 | $5.34 | -3.44% | 1,776,410 |
| Mar 6, 2026 | $5.62 | $5.63 | $5.52 | $5.53 | -2.98% | 1,718,333 |
| Mar 5, 2026 | $5.70 | $5.77 | $5.67 | $5.70 | -1.21% | 1,197,307 |
| Mar 4, 2026 | $5.75 | $5.81 | $5.68 | $5.77 | +0.70% | 1,331,099 |
| Mar 3, 2026 | $5.63 | $5.82 | $5.55 | $5.73 | -0.17% | 1,502,777 |
| Mar 2, 2026 | $5.75 | $5.88 | $5.71 | $5.74 | -2.38% | 2,831,255 |
| Feb 27, 2026 | $6.01 | $6.10 | $5.86 | $5.88 | -2.81% | 2,365,092 |
| Feb 26, 2026 | $6.11 | $6.17 | $6.02 | $6.05 | -0.49% | 2,353,007 |
| Feb 25, 2026 | $5.97 | $6.10 | $5.88 | $6.08 | +2.36% | 1,126,402 |
| Feb 24, 2026 | $6.00 | $6.04 | $5.90 | $5.94 | -1.49% | 1,327,615 |
| Feb 23, 2026 | $5.92 | $6.07 | $5.89 | $6.03 | +1.69% | 2,721,938 |
| Feb 20, 2026 | $6.08 | $6.12 | $5.91 | $5.93 | -2.15% | 2,525,003 |
| Feb 19, 2026 | $6.18 | $6.20 | $6.02 | $6.06 | -2.57% | 2,325,450 |
| Feb 18, 2026 | $6.32 | $6.68 | $6.20 | $6.22 | -2.66% | 3,718,424 |
| Feb 17, 2026 | $6.33 | $6.45 | $6.23 | $6.39 | +1.91% | 2,272,751 |
| Feb 13, 2026 | $6.39 | $6.48 | $6.26 | $6.27 | -1.10% | 2,201,575 |
| Feb 12, 2026 | $6.46 | $6.46 | $6.07 | $6.34 | -0.63% | 2,169,126 |
| Feb 11, 2026 | $6.85 | $6.91 | $6.33 | $6.38 | -6.18% | 1,884,850 |
| Feb 10, 2026 | $6.66 | $6.84 | $6.66 | $6.80 | +1.80% | 1,094,014 |
| Feb 9, 2026 | $6.75 | $6.76 | $6.60 | $6.68 | -1.04% | 1,168,805 |
| Feb 6, 2026 | $6.70 | $6.79 | $6.63 | $6.75 | +1.81% | 1,001,380 |
| Feb 5, 2026 | $6.58 | $6.69 | $6.45 | $6.63 | +0.61% | 1,121,818 |
| Feb 4, 2026 | $6.66 | $6.71 | $6.57 | $6.59 | +0.46% | 1,257,633 |
| Feb 3, 2026 | $6.53 | $6.65 | $6.47 | $6.56 | +0.46% | 1,006,511 |
| Feb 2, 2026 | $6.61 | $6.69 | $6.53 | $6.53 | -1.51% | 759,691 |
| Jan 30, 2026 | $6.69 | $6.74 | $6.56 | $6.63 | -1.49% | 1,432,690 |
| Jan 29, 2026 | $6.61 | $6.76 | $6.54 | $6.73 | +3.22% | 1,191,533 |
| Jan 28, 2026 | $6.69 | $6.73 | $6.50 | $6.52 | -2.10% | 1,255,705 |
| Jan 27, 2026 | $6.65 | $6.67 | $6.52 | $6.66 | +0.30% | 1,182,768 |
| Jan 26, 2026 | $6.76 | $6.76 | $6.61 | $6.64 | -0.90% | 1,435,230 |
| Jan 23, 2026 | $6.62 | $6.78 | $6.62 | $6.70 | +0.15% | 1,531,127 |
| Jan 22, 2026 | $6.65 | $6.76 | $6.64 | $6.69 | +1.52% | 1,827,861 |
| Jan 21, 2026 | $6.39 | $6.62 | $6.38 | $6.59 | +3.45% | 2,270,991 |
| Jan 20, 2026 | $6.45 | $6.46 | $6.33 | $6.37 | -3.19% | 1,152,518 |
| Jan 16, 2026 | $6.41 | $6.61 | $6.39 | $6.58 | +2.81% | 2,393,721 |
| Jan 15, 2026 | $6.15 | $6.43 | $6.09 | $6.40 | +3.90% | 3,460,990 |
| Jan 14, 2026 | $6.18 | $6.26 | $6.15 | $6.16 | -0.96% | 1,071,931 |
| Jan 13, 2026 | $6.41 | $6.45 | $6.20 | $6.22 | -2.96% | 1,346,742 |
| Jan 12, 2026 | $6.35 | $6.44 | $6.29 | $6.41 | +0.31% | 2,791,445 |
| Jan 9, 2026 | $6.50 | $6.58 | $6.35 | $6.39 | -2.14% | 1,290,377 |
| Jan 8, 2026 | $6.33 | $6.56 | $6.33 | $6.53 | +2.35% | 793,423 |
| Jan 7, 2026 | $6.59 | $6.62 | $6.35 | $6.38 | -2.74% | 943,326 |
| Jan 6, 2026 | $6.38 | $6.58 | $6.34 | $6.56 | +2.34% | 1,126,605 |
| Jan 5, 2026 | $6.44 | $6.48 | $6.40 | $6.41 | -0.93% | 901,584 |
| Jan 2, 2026 | $6.48 | $6.50 | $6.36 | $6.47 | -0.77% | 1,050,651 |
| Dec 31, 2025 | $6.50 | $6.56 | $6.45 | $6.52 | +0.62% | 1,192,191 |
| Dec 30, 2025 | $6.55 | $6.59 | $6.47 | $6.48 | -1.37% | 1,063,016 |
| Dec 29, 2025 | $6.48 | $6.62 | $6.44 | $6.57 | +1.70% | 2,234,092 |
| Dec 26, 2025 | $6.51 | $6.53 | $6.37 | $6.46 | -0.77% | 1,497,134 |
| Dec 24, 2025 | $6.50 | $6.54 | $6.47 | $6.51 | +0.46% | 466,800 |
| Dec 23, 2025 | $6.52 | $6.56 | $6.47 | $6.48 | -1.07% | 1,169,147 |
| Dec 22, 2025 | $6.59 | $6.62 | $6.51 | $6.55 | -0.46% | 1,785,177 |
| Dec 19, 2025 | $6.68 | $6.69 | $6.56 | $6.58 | -2.08% | 1,921,508 |
| Dec 18, 2025 | $6.85 | $6.87 | $6.71 | $6.72 | -0.74% | 1,346,625 |
| Dec 17, 2025 | $6.98 | $7.05 | $6.76 | $6.77 | -3.01% | 1,625,311 |
| Dec 16, 2025 | $7.06 | $7.06 | $6.91 | $6.98 | -0.71% | 1,300,732 |
| Dec 15, 2025 | $6.99 | $7.05 | $6.92 | $7.03 | +1.30% | 1,062,517 |
| Dec 12, 2025 | $6.94 | $6.98 | $6.90 | $6.94 | +0.43% | 1,221,771 |
| Dec 11, 2025 | $6.97 | $7.09 | $6.88 | $6.91 | -0.72% | 1,234,921 |
| Dec 10, 2025 | $6.88 | $7.03 | $6.82 | $6.96 | +1.61% | 1,251,803 |
| Dec 9, 2025 | $6.76 | $7.01 | $6.76 | $6.85 | +0.15% | 1,450,695 |
| Dec 8, 2025 | $6.80 | $6.87 | $6.74 | $6.84 | +1.33% | 1,330,374 |
| Dec 5, 2025 | $6.84 | $6.91 | $6.68 | $6.75 | -1.75% | 1,440,700 |
| Dec 4, 2025 | $7.05 | $7.05 | $6.86 | $6.87 | -2.28% | 1,074,211 |
| Dec 3, 2025 | $6.95 | $7.08 | $6.92 | $7.03 | +1.74% | 1,282,534 |
| Dec 2, 2025 | $7.09 | $7.13 | $6.90 | $6.91 | -1.99% | 1,083,221 |
| Dec 1, 2025 | $6.90 | $7.12 | $6.87 | $7.05 | +0.28% | 1,208,063 |
| Nov 28, 2025 | $6.99 | $7.05 | $6.96 | $7.03 | +0.43% | 499,284 |
| Nov 26, 2025 | $6.91 | $7.02 | $6.91 | $7.00 | +1.01% | 967,090 |
| Nov 25, 2025 | $6.77 | $7.02 | $6.77 | $6.93 | +2.21% | 1,574,400 |
| Nov 24, 2025 | $6.68 | $6.79 | $6.65 | $6.78 | +1.80% | 1,434,554 |
| Nov 21, 2025 | $6.61 | $6.71 | $6.55 | $6.66 | +1.37% | 1,384,226 |
| Nov 20, 2025 | $6.80 | $6.92 | $6.56 | $6.57 | -2.81% | 1,239,014 |
| Nov 19, 2025 | $6.88 | $6.92 | $6.75 | $6.76 | -1.89% | 1,025,921 |
| Nov 18, 2025 | $6.79 | $6.90 | $6.73 | $6.89 | +1.17% | 1,053,078 |
| Nov 17, 2025 | $7.17 | $7.17 | $6.76 | $6.81 | -4.89% | 1,109,415 |
| Nov 14, 2025 | $7.21 | $7.22 | $7.06 | $7.16 | -0.69% | 803,483 |
| Nov 13, 2025 | $7.21 | $7.32 | $7.12 | $7.21 | -0.14% | 1,512,143 |
| Nov 12, 2025 | $7.46 | $7.48 | $7.22 | $7.22 | -3.22% | 1,794,852 |
| Nov 11, 2025 | $7.36 | $7.48 | $7.34 | $7.46 | +1.91% | 1,561,776 |
| Nov 10, 2025 | $7.49 | $7.54 | $7.26 | $7.32 | -1.74% | 1,091,110 |
| Nov 7, 2025 | $7.31 | $7.46 | $7.31 | $7.45 | +2.19% | 1,651,572 |
| Nov 6, 2025 | $7.30 | $7.36 | $7.13 | $7.29 | 0.00% | 2,589,487 |
| Nov 5, 2025 | $7.35 | $7.38 | $7.17 | $7.29 | -0.27% | 2,182,715 |
| Nov 4, 2025 | $7.33 | $7.46 | $7.24 | $7.31 | -0.95% | 2,268,176 |
| Nov 3, 2025 | $7.37 | $7.42 | $7.19 | $7.38 | – | 1,607,809 |
Seasonality
ESRT return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.5% | -2.7% | -5.2% | -3.2% | -1.1% | 1.8% | 2.1% | -3.7% | -2.6% | 0.7% | 8.2% | -2.6% |
| Months up | 6 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 4 of 9 |
| 2026 | 1.7% | -11.3% | -11.0% | 7.1% | 2.9% | -5.0% | -6.5% | -10.5% | -10.3% | 23.3% | 6.6% | |
| 2025 | -7.4% | -3.0% | -15.3% | -9.0% | 7.6% | 6.0% | -10.5% | 5.7% | 0.6% | -3.5% | -4.9% | -6.8% |
| 2024 | -1.8% | 4.7% | 2.0% | -10.2% | 4.7% | -1.2% | 14.8% | 0.2% | 3.0% | -4.3% | 3.4% | -5.5% |
| 2023 | 23.7% | -12.6% | -10.5% | -5.9% | 1.0% | 22.0% | 19.5% | -2.5% | -7.5% | 0.6% | 10.8% | 8.5% |
| 2022 | 0.2% | 6.1% | 4.2% | -12.0% | -7.4% | -11.7% | 21.3% | -18.3% | -5.4% | 12.3% | 4.6% | -12.1% |
| 2021 | 5.8% | 11.7% | 1.1% | 2.3% | 3.9% | 1.7% | -4.7% | -10.1% | -2.0% | -3.5% | -6.1% | -1.7% |
| 2020 | -2.9% | -13.7% | -22.6% | -6.7% | -20.7% | 7.2% | -5.7% | -4.5% | -2.9% | -12.1% | 68.2% | 3.0% |
| 2019 | 8.6% | -1.6% | 4.5% | -2.2% | -0.6% | -2.9% | -5.4% | 0.4% | 2.2% | 1.4% | -3.5% | 0.8% |
| 2018 | -4.8% | -13.8% | 0.2% | 3.8% | -2.6% | 1.5% | -2.5% | 5.5% | -5.0% | -4.5% | 2.1% | -11.5% |
| 2017 | 1.5% | 6.4% | -4.9% | 0.8% | 0.0% | 0.3% | 0.6% | -2.6% | 1.5% | -2.4% | 1.2% | 1.7% |
See a number that looks wrong?