Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	ESRT	9.08	9.295	9.01	9.21	0.09	891,028	6,788	8.18	20.00
2024-04-25	Z	ESRT	9.11	9.255	9.02	9.12	-0.25	1,857,569	5,270	6.30	10.61
2024-04-24	Z	ESRT	9.37	9.405	9.21	9.36	-0.13	1,091,719	5,757	6.13	11.23
2024-04-23	Z	ESRT	9.32	9.68	9.25	9.48	0.15	1,123,224	5,960	6.13	11.23
2024-04-22	Z	ESRT	9.18	9.36	9.12	9.32	0.165	1,489,228	5,402	6.13	10.35
2024-04-19	Z	ESRT	9.04	9.20	8.98	9.15	0.11	674,457	4,035	7.56	10.18
2024-04-18	Z	ESRT	8.94	9.155	8.93	9.05	0.135	808,850	4,539	8.24	9.82
2024-04-17	Z	ESRT	9.03	9.065	8.91	8.92	-0.065	766,580	4,664	8.10	18.00
2024-04-16	Z	ESRT	9.05	9.095	8.88	8.99	-0.16	1,652,280	4,866	6.13	10.35
2024-04-15	Z	ESRT	9.23	9.28	9.055	9.135	-0.065	609,211	4,194	6.13	10.35
2024-04-12	Z	ESRT	9.40	9.45	9.135	9.20	-0.26	1,483,691	4,826	8.14	10.35
2024-04-11	Z	ESRT	9.48	9.55	9.26	9.46	-0.03	1,938,075	7,489	9.26	10.35
2024-04-10	Z	ESRT	9.63	9.665	9.2825	9.49	-0.50	1,079,902	5,215	9.26	10.35
2024-04-09	Z	ESRT	9.81	10.05	9.81	9.98	0.21	1,135,444	4,373	9.87	10.35
2024-04-08	Z	ESRT	9.66	9.785	9.585	9.77	0.195	693,040	2,886	9.26	10.35
2024-04-05	Z	ESRT	9.41	9.61	9.38	9.57	0.09	725,645	3,189	9.26	10.43
2024-04-04	Z	ESRT	9.80	9.805	9.405	9.47	-0.20	710,802	2,895	8.47	10.33
2024-04-03	Z	ESRT	9.49	9.68	9.49	9.66	0.05	442,719	2,109	9.26	10.83
2024-04-02	Z	ESRT	9.50	9.66	9.37	9.60	-0.02	923,026	3,633	6.30	10.75
2024-04-01	Z	ESRT	10.18	10.20	9.61	9.62	-0.51	548,235	2,277	9.26	10.44
2024-03-29	Z	ESRT	10.03	10.25	10.03	10.13	0.15	0	0	9.05	11.16
2024-03-28	Z	ESRT	10.03	10.25	10.03	10.13	0.15	1,276,509	3,775	9.05	11.16
2024-03-27	Z	ESRT	9.80	10.09	9.80	9.97	0.29	740,732	3,058	9.51	11.00
2024-03-26	Z	ESRT	9.86	9.88	9.70	9.70	-0.09	894,145	3,947	9.26	10.90
2024-03-25	Z	ESRT	9.86	9.94	9.77	9.79	-0.025	764,817	2,648	6.30	11.08
2024-03-22	Z	ESRT	10.18	10.18	9.79	9.81	-0.34	800,759	3,581	7.56	11.10
2024-03-21	Z	ESRT	9.95	10.16	9.91	10.14	0.26	1,105,096	3,894	8.87	10.40
2024-03-20	Z	ESRT	9.72	9.89	9.64	9.88	0.115	952,548	4,036	9.36	11.01
2024-03-19	Z	ESRT	9.79	9.88	9.735	9.76	-0.015	659,607	2,476	8.66	11.10
2024-03-18	Z	ESRT	9.73	9.915	9.58	9.79		597,629	2,103	5.00	10.23
2024-03-15	Z	ESRT	9.56	9.84	9.56	9.79	0.155	1,655,390	3,529	6.30	11.16
2024-03-14	Z	ESRT	9.79	9.79	9.525	9.63	-0.205	978,472	3,631	8.65	10.74
2024-03-13	Z	ESRT	9.79	9.92	9.74	9.87	0.07	783,770	3,300	8.85	10.81
2024-03-12	Z	ESRT	9.77	9.89	9.67	9.81	0.005	718,534	3,216	8.84	10.96
2024-03-11	Z	ESRT	9.66	9.96	9.635	9.81	0.11	787,600	4,251	8.82	10.88
2024-03-08	Z	ESRT	9.78	9.91	9.66	9.72	0.09	974,469	4,774	8.64	10.85
2024-03-07	Z	ESRT	9.76	9.82	9.63	9.63	-0.02	993,844	3,425	8.69	10.40
2024-03-06	Z	ESRT	9.77	9.79	9.53	9.65	-0.01	1,259,700	4,902	8.63	10.40
2024-03-05	Z	ESRT	9.77	9.93	9.64	9.66	-0.11	1,750,453	5,080	6.30	10.90
2024-03-04	Z	ESRT	9.81	9.88	9.63	9.79	-0.03	775,635	4,090	8.24	11.26
2024-03-01	Z	ESRT	9.97	9.98	9.80	9.83	-0.14	1,026,363	4,094	8.97	10.40
2024-02-29	Z	ESRT	10.00	10.16	9.92	9.97	0.12	879,748	4,403	6.30	11.26
2024-02-28	Z	ESRT	9.98	10.09	9.84	9.84	-0.15	1,300,795	4,886	9.84	10.40
2024-02-27	Z	ESRT	10.06	10.165	9.98	10.00	0.04	883,742	4,424	9.08	10.50
2024-02-26	Z	ESRT	10.07	10.20	9.96	9.96	-0.19	1,264,260	4,557	8.65	10.50
2024-02-23	Z	ESRT	9.91	10.205	9.75	10.15	0.20	1,764,790	7,001	8.96	11.31
2024-02-22	Z	ESRT	9.92	10.02	9.795	9.96	0.15	1,069,122	5,179	9.02	10.85
2024-02-21	Z	ESRT	9.70	9.98	9.70	9.82	0.11	1,626,788	6,394	6.30	10.92
2024-02-20	Z	ESRT	9.93	9.93	9.61	9.72	-0.35	1,757,617	7,219	8.10	11.26
2024-02-19	Z	ESRT	9.92	10.13	9.8201	10.07	-0.03	0	0	6.30	11.26
2024-02-16	Z	ESRT	9.92	10.13	9.8201	10.07	-0.03	766,809	3,925	6.30	11.26
2024-02-15	Z	ESRT	9.72	10.09	9.61	10.09	0.46	928,832	4,340	6.30	11.23
2024-02-14	Z	ESRT	9.72	9.79	9.56	9.63	0.01	613,328	2,632	8.62	10.72
2024-02-13	Z	ESRT	9.64	9.90	9.49	9.63	-0.39	1,732,390	6,670	8.83	11.06
2024-02-12	Z	ESRT	9.85	10.065	9.85	10.01	0.175	1,936,723	4,806	8.24	11.26
2024-02-09	Z	ESRT	9.73	9.86	9.65	9.84	0.13	1,086,978	5,086	6.30	11.26
2024-02-08	Z	ESRT	9.36	9.735	9.3284	9.71	0.33	1,090,695	5,141	8.70	10.78
2024-02-07	Z	ESRT	9.55	9.55	9.385	9.39	-0.16	803,820	3,297	9.46	10.56
2024-02-06	Z	ESRT	9.33	9.57	9.2701	9.55	0.195	1,020,726	3,938	8.43	14.00
2024-02-05	Z	ESRT	9.32	9.47	9.23	9.37	-0.075	724,584	3,947	6.30	11.26
2024-02-02	Z	ESRT	9.41	9.59	9.325	9.45	-0.13	1,271,476	4,615	8.65	11.16
2024-02-01	Z	ESRT	9.52	9.60	9.35	9.59	0.075	1,347,453	6,100	8.65	10.40
2024-01-31	Z	ESRT	10.12	10.12	9.52	9.52	-0.565	2,486,473	6,565	6.30	11.26
2024-01-30	Z	ESRT	10.11	10.18	10.04	10.09	-0.105	489,064	3,419	6.30	10.40
2024-01-29	Z	ESRT	10.14	10.23	10.06	10.20	0.05	585,359	3,158	6.30	10.40