ESRT(ESRT)
ESRT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $5.75 | $5.75 | $5.55 | $5.60 | 1.03M |
| 7/17/2026 | $5.72 | $5.89 | $5.72 | $5.77 | 1.66M |
| 7/16/2026 | $5.60 | $5.77 | $5.60 | $5.75 | 1.72M |
| 7/15/2026 | $5.56 | $5.77 | $5.55 | $5.61 | 1.25M |
| 7/14/2026 | $5.56 | $5.60 | $5.49 | $5.54 | 992,901 |
| 7/13/2026 | $5.49 | $5.57 | $5.47 | $5.54 | 1.51M |
| 7/10/2026 | $5.38 | $5.46 | $5.36 | $5.43 | 1.01M |
| 7/9/2026 | $5.44 | $5.46 | $5.36 | $5.39 | 1.09M |
| 7/8/2026 | $5.46 | $5.53 | $5.40 | $5.41 | 1.81M |
| 7/7/2026 | $5.76 | $5.79 | $5.51 | $5.51 | 1.71M |
| 7/6/2026 | $5.68 | $5.72 | $5.64 | $5.68 | 1.54M |
| 7/2/2026 | $5.58 | $5.71 | $5.53 | $5.69 | 4.33M |
| 7/1/2026 | $5.44 | $5.54 | $5.43 | $5.51 | 1.95M |
| 6/30/2026 | $5.27 | $5.46 | $5.27 | $5.41 | 1.62M |
| 6/29/2026 | $5.37 | $5.39 | $5.28 | $5.32 | 1.60M |
| 6/26/2026 | $5.17 | $5.41 | $5.13 | $5.37 | 5.21M |
| 6/25/2026 | $5.17 | $5.22 | $5.07 | $5.14 | 2.17M |
| 6/24/2026 | $5.21 | $5.29 | $5.14 | $5.16 | 1.67M |
| 6/23/2026 | $5.17 | $5.22 | $5.12 | $5.16 | 1.59M |
| 6/22/2026 | $5.19 | $5.23 | $5.13 | $5.15 | 1.31M |
| 6/18/2026 | $5.16 | $5.34 | $5.16 | $5.24 | 2.72M |
| 6/17/2026 | $5.33 | $5.38 | $5.12 | $5.14 | 1.90M |
| 6/16/2026 | $5.35 | $5.45 | $5.28 | $5.36 | 6.96M |
| 6/15/2026 | $5.46 | $5.47 | $5.29 | $5.30 | 1.14M |
| 6/12/2026 | $5.41 | $5.51 | $5.40 | $5.44 | 1.89M |
| 6/11/2026 | $5.60 | $5.64 | $5.34 | $5.40 | 5.24M |
| 6/10/2026 | $5.74 | $5.74 | $5.57 | $5.59 | 4.34M |
| 6/9/2026 | $5.37 | $5.84 | $5.37 | $5.70 | 7.20M |
| 6/8/2026 | $5.32 | $5.43 | $5.26 | $5.35 | 2.83M |
| 6/5/2026 | $5.26 | $5.38 | $5.23 | $5.27 | 3.90M |
| 6/4/2026 | $5.46 | $5.48 | $5.22 | $5.26 | 2.52M |
| 6/3/2026 | $5.61 | $5.68 | $5.37 | $5.38 | 1.70M |
| 6/2/2026 | $5.74 | $5.78 | $5.68 | $5.70 | 2.26M |
| 6/1/2026 | $5.75 | $5.81 | $5.71 | $5.73 | 1.68M |
| 5/29/2026 | $5.70 | $5.85 | $5.67 | $5.73 | 1.80M |
| 5/28/2026 | $5.76 | $5.87 | $5.72 | $5.73 | 1.01M |
| 5/27/2026 | $5.64 | $5.81 | $5.64 | $5.77 | 1.16M |
| 5/26/2026 | $5.59 | $5.64 | $5.57 | $5.58 | 1.41M |
| 5/22/2026 | $5.68 | $5.69 | $5.51 | $5.58 | 1.20M |
| 5/21/2026 | $5.54 | $5.68 | $5.52 | $5.64 | 1.81M |
| 5/20/2026 | $5.43 | $5.60 | $5.39 | $5.58 | 1.54M |
| 5/19/2026 | $5.54 | $5.55 | $5.40 | $5.44 | 1.54M |
| 5/18/2026 | $5.38 | $5.55 | $5.38 | $5.53 | 1.23M |
| 5/15/2026 | $5.40 | $5.45 | $5.30 | $5.38 | 893,000 |
| 5/14/2026 | $5.46 | $5.58 | $5.43 | $5.45 | 1.02M |
| 5/13/2026 | $5.49 | $5.55 | $5.40 | $5.42 | 1.16M |
| 5/12/2026 | $5.51 | $5.60 | $5.40 | $5.56 | 2.07M |
| 5/11/2026 | $5.69 | $5.71 | $5.47 | $5.47 | 1.83M |
| 5/8/2026 | $5.65 | $5.77 | $5.61 | $5.71 | 914,700 |
| 5/7/2026 | $5.70 | $5.79 | $5.61 | $5.61 | 3.67M |
| 5/6/2026 | $5.58 | $5.72 | $5.58 | $5.67 | 1.18M |
| 5/5/2026 | $5.41 | $5.56 | $5.35 | $5.53 | 1.29M |
| 5/4/2026 | $5.57 | $5.63 | $5.39 | $5.41 | 1.50M |
| 5/1/2026 | $5.66 | $5.66 | $5.46 | $5.62 | 2.06M |
| 4/30/2026 | $5.58 | $5.76 | $5.42 | $5.57 | 2.50M |
| 4/29/2026 | $5.70 | $5.76 | $5.58 | $5.62 | 877,600 |
| 4/28/2026 | $5.71 | $5.76 | $5.65 | $5.73 | 1.23M |
| 4/27/2026 | $5.54 | $5.75 | $5.54 | $5.69 | 2.18M |
| 4/24/2026 | $5.43 | $5.60 | $5.43 | $5.56 | 1.71M |
| 4/23/2026 | $5.50 | $5.55 | $5.41 | $5.48 | 732,300 |
| 4/22/2026 | $5.60 | $5.64 | $5.47 | $5.49 | 700,100 |