Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-08-07	Z	ESRT	4.875	4.96	4.81	4.84	-0.06	1,394,299	7,633	4.80	5.42
2026-08-06	Z	ESRT	4.91	4.97	4.865	4.90		1,345,413	8,411	4.80	5.68
2026-08-05	Z	ESRT	4.86	4.91	4.775	4.90	-0.04	2,227,272	13,050	4.77	5.34
2026-08-04	Z	ESRT	4.895	4.97	4.83	4.94	0.01	2,884,028	12,415	4.50	5.39
2026-08-03	Z	ESRT	5.075	5.19	4.885	4.93	-0.125	2,104,329	9,187	4.84	5.49
2026-07-31	Z	ESRT	5.08	5.25	4.995	5.055	0.06	2,728,998	12,161	4.49	7.63
2026-07-30	Z	ESRT	5.24	5.3475	4.8801	4.995	-0.815	6,683,247	16,630	4.97	5.47
2026-07-29	Z	ESRT	5.67	5.935	5.67	5.81	0.145	1,717,550	7,443	4.95	5.51
2026-07-28	Z	ESRT	5.65	5.72	5.60	5.665	0.028	1,322,858	5,975	5.41	6.24
2026-07-27	Z	ESRT	5.71	5.71	5.59	5.637	-0.028	860,540	5,371	5.03	6.26
2026-07-24	Z	ESRT	5.51	5.685	5.47	5.665	0.21	1,437,713	6,801	5.33	5.75
2026-07-23	Z	ESRT	5.415	5.52	5.39	5.455	0.025	1,831,579	7,466	4.88	6.09
2026-07-22	Z	ESRT	5.53	5.55	5.335	5.43	-0.095	1,381,550	6,730	4.88	6.01
2026-07-21	Z	ESRT	5.62	5.685	5.515	5.525	-0.08	1,029,147	4,354	5.05	5.77
2026-07-20	Z	ESRT	5.73	5.745	5.545	5.605	-0.165	1,310,622	5,463	5.13	5.79
2026-07-17	Z	ESRT	5.757	5.885	5.72	5.77	0.01	1,659,196	6,678	5.14	5.95
2026-07-16	Z	ESRT	5.61	5.77	5.61	5.76	0.15	1,718,471	7,423	5.66	5.79
2026-07-15	Z	ESRT	5.55	5.765	5.55	5.61	0.07	1,248,459	6,410	5.00	6.07
2026-07-14	Z	ESRT	5.54	5.595	5.49	5.54	-0.015	992,844	5,598	5.03	6.07
2026-07-13	Z	ESRT	5.48	5.57	5.47	5.555	0.118	1,511,502	6,787	5.00	6.06
2026-07-10	Z	ESRT	5.41	5.46	5.36	5.437	0.055	1,014,411	5,967	4.98	5.80
2026-07-09	Z	ESRT	5.43	5.455	5.36	5.382	-0.023	1,089,233	4,725	4.88	5.77
2026-07-08	Z	ESRT	5.47	5.525	5.40	5.405	-0.11	1,806,264	7,532	4.97	6.12
2026-07-07	Z	ESRT	5.70	5.79	5.505	5.515	-0.185	1,705,561	7,141	4.99	6.29
2026-07-06	Z	ESRT	5.70	5.72	5.635	5.70	0.01	1,536,929	7,846	4.94	6.26
2026-07-03	Z	ESRT	5.58	5.71	5.53	5.69	0.17	0	0	4.86	6.18
2026-07-02	Z	ESRT	5.595	5.71	5.53	5.69	0.17	4,332,660	8,334	4.86	6.18
2026-07-01	Z	ESRT	5.46	5.535	5.43	5.52	0.105	1,954,514	7,693	4.94	5.57
2026-06-30	Z	ESRT	5.27	5.46	5.27	5.415	0.10	1,623,097	7,050	4.76	6.04
2026-06-29	Z	ESRT	5.37	5.385	5.28	5.315	-0.045	1,602,857	6,930	4.71	10.00
2026-06-26	Z	ESRT	5.185	5.405	5.15	5.36	0.2175	5,211,963	9,525	5.00	5.90
2026-06-25	Z	ESRT	5.19	5.22	5.07	5.1425	-0.0225	2,171,347	7,008	5.05	5.63
2026-06-24	Z	ESRT	5.19	5.29	5.14	5.165	0.012	1,673,443	7,910	4.71	5.74
2026-06-23	Z	ESRT	5.15	5.215	5.12	5.153	0.018	1,585,908	6,030	4.68	5.65
2026-06-22	Z	ESRT	5.22	5.225	5.13	5.135	-0.105	1,312,215	5,816	4.70	5.14
2026-06-19	Z	ESRT	5.16	5.335	5.16	5.24	0.10	0	0	4.77	5.49
2026-06-18	Z	ESRT	5.22	5.335	5.195	5.24	0.10	2,724,595	6,990	4.77	5.49
2026-06-17	Z	ESRT	5.34	5.375	5.12	5.14	-0.22	1,904,023	6,156	5.16	5.86
2026-06-16	Z	ESRT	5.345	5.445	5.285	5.36	0.055	6,957,805	8,687	4.90	5.55
2026-06-15	Z	ESRT	5.46	5.465	5.29	5.305	-0.14	1,136,236	7,084	4.82	6.18
2026-06-12	Z	ESRT	5.43	5.505	5.40	5.445	0.05	1,885,724	8,962	4.94	6.21
2026-06-11	Z	ESRT	5.57	5.60	5.34	5.395	-0.195	5,242,865	8,479	5.36	6.18
2026-06-10	Z	ESRT	5.705	5.735	5.57	5.59	-0.08	4,339,352	10,490	5.04	6.08
2026-06-09	Z	ESRT	5.40	5.84	5.40	5.67	0.305	7,203,097	14,516	5.47	6.40
2026-06-08	Z	ESRT	5.335	5.425	5.26	5.365	0.095	2,830,931	9,321	4.76	5.94
2026-06-05	Z	ESRT	5.29	5.38	5.23	5.27		3,896,429	7,810	4.76	5.97
2026-06-04	Z	ESRT	5.47	5.48	5.22	5.27	-0.105	2,516,678	8,321	5.24	5.94
2026-06-03	Z	ESRT	5.6781	5.6781	5.37	5.375	-0.33	1,702,097	6,447	5.40	5.70
2026-06-02	Z	ESRT	5.685	5.775	5.68	5.705	-0.015	2,262,782	5,158	5.13	6.32
2026-06-01	Z	ESRT	5.775	5.81	5.71	5.72	-0.015	1,684,323	6,374	5.59	6.32
2026-05-29	Z	ESRT	5.71	5.85	5.67	5.735		1,802,593	5,139	5.17	6.32
2026-05-28	Z	ESRT	5.76	5.87	5.715	5.735	-0.04	1,014,977	6,072	5.19	5.87
2026-05-27	Z	ESRT	5.65	5.81	5.6423	5.775	0.195	1,158,981	5,364	5.59	6.32
2026-05-26	Z	ESRT	5.585	5.64	5.57	5.58	0.01	1,405,748	6,941	4.92	6.18
2026-05-25	Z	ESRT	5.68	5.69	5.51	5.58	-0.06	0	0	4.94	6.14
2026-05-22	Z	ESRT	5.679	5.69	5.51	5.57	-0.06	1,197,214	4,662	4.94	6.14
2026-05-21	Z	ESRT	5.55	5.68	5.5168	5.63	0.05	1,810,453	5,684	5.03	5.70
2026-05-20	Z	ESRT	5.46	5.60	5.39	5.58	0.14	1,539,368	5,936	4.90	6.26
2026-05-19	Z	ESRT	5.54	5.545	5.395	5.44	-0.09	1,537,217	8,091	4.90	8.00
2026-05-18	Z	ESRT	5.38	5.55	5.38	5.53	0.145	1,228,038	5,499	5.06	6.26
2026-05-15	Z	ESRT	5.39	5.449	5.30	5.385	-0.07	892,953	4,340	5.10	6.26
2026-05-14	Z	ESRT	5.46	5.575	5.43	5.455	0.04	1,022,086	5,221	4.88	6.26
2026-05-13	Z	ESRT	5.52	5.52	5.40	5.415	-0.15	1,159,451	6,882	4.94	5.90
2026-05-12	Z	ESRT	5.51	5.60	5.395	5.565	0.095	2,071,895	8,577	4.88	6.35
2026-05-11	Z	ESRT	5.71	5.71	5.47	5.47	-0.245	1,827,220	5,595	4.98	5.85