Empire State Realty OP, L.P. (ESBA)
NYSEARCA: ESBA · Real-Time Price · USD
8.47
-0.09 (-1.05%)
At close: Jun 20, 2025, 4:00 PM
8.47
0.00 (0.00%)
After-hours: Jun 20, 2025, 8:00 PM EDT
Empire State Realty OP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 8.11 | 8.60 | 7.56 | 8.47 | 8.47 | -1.05% | 21,041 |
| Jun 18, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 1.18% | 392 |
| Jun 17, 2025 | 8.40 | 8.46 | 8.28 | 8.46 | 8.46 | -2.12% | 15,334 |
| Jun 16, 2025 | 8.30 | 8.66 | 8.30 | 8.64 | 8.64 | 2.51% | 2,110 |
| Jun 13, 2025 | 8.25 | 8.43 | 8.23 | 8.43 | 8.43 | -1.74% | 1,433 |
| Jun 12, 2025 | 8.15 | 8.58 | 8.15 | 8.58 | 8.55 | 2.75% | 20,199 |
| Jun 11, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.32 | - | 13 |
| Jun 10, 2025 | 8.10 | 8.49 | 8.10 | 8.35 | 8.32 | 1.83% | 6,493 |
| Jun 9, 2025 | 8.35 | 8.35 | 8.16 | 8.20 | 8.17 | -0.49% | 1,624 |
| Jun 6, 2025 | 7.98 | 8.26 | 7.98 | 8.24 | 8.21 | 2.74% | 3,951 |
| Jun 5, 2025 | 7.90 | 8.02 | 7.86 | 8.02 | 7.99 | 1.52% | 2,534 |
| Jun 4, 2025 | 7.60 | 7.90 | 7.60 | 7.90 | 7.87 | 1.94% | 1,871 |
| Jun 3, 2025 | 7.71 | 7.75 | 7.71 | 7.75 | 7.72 | 2.24% | 404 |
| Jun 2, 2025 | 7.14 | 7.58 | 7.14 | 7.58 | 7.55 | 1.74% | 5,786 |
| May 30, 2025 | 7.44 | 7.64 | 7.37 | 7.45 | 7.42 | -4.85% | 9,646 |
| May 29, 2025 | 7.74 | 7.83 | 7.70 | 7.83 | 7.80 | 4.54% | 7,968 |
| May 28, 2025 | 7.59 | 7.68 | 7.49 | 7.49 | 7.46 | 0.94% | 3,788 |
| May 27, 2025 | 7.15 | 7.47 | 7.15 | 7.42 | 7.39 | 3.06% | 5,132 |
| May 23, 2025 | 7.10 | 7.20 | 7.10 | 7.20 | 7.17 | -0.14% | 17,615 |
| May 22, 2025 | 7.08 | 7.21 | 7.08 | 7.21 | 7.18 | -2.04% | 1,086 |
| May 21, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.33 | -3.03% | 292 |
| May 20, 2025 | 7.48 | 7.59 | 7.48 | 7.59 | 7.56 | 3.41% | 761 |
| May 19, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.31 | -7.56% | 1,293 |
| May 16, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.91 | - | 6 |
| May 15, 2025 | 7.40 | 7.94 | 7.40 | 7.94 | 7.91 | 1.15% | 4,421 |
| May 14, 2025 | 7.40 | 7.85 | 7.40 | 7.85 | 7.82 | 0.13% | 3,533 |
| May 13, 2025 | 7.50 | 7.84 | 7.50 | 7.84 | 7.81 | 3.16% | 3,396 |
| May 12, 2025 | 7.10 | 7.70 | 7.10 | 7.60 | 7.57 | 7.34% | 16,033 |
| May 9, 2025 | 7.20 | 7.29 | 7.08 | 7.08 | 7.05 | -0.38% | 8,013 |
| May 8, 2025 | 7.05 | 7.37 | 7.05 | 7.11 | 7.08 | 0.95% | 8,885 |
| May 7, 2025 | 7.27 | 7.27 | 7.00 | 7.04 | 7.01 | 0.43% | 21,583 |
| May 6, 2025 | 7.15 | 7.15 | 7.01 | 7.01 | 6.98 | 1.59% | 10,584 |
| May 5, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.87 | -7.63% | 423 |
| May 2, 2025 | 7.21 | 7.47 | 7.08 | 7.47 | 7.44 | 12.16% | 4,169 |
| May 1, 2025 | 6.94 | 7.12 | 6.66 | 6.66 | 6.63 | -5.93% | 10,383 |
| Apr 30, 2025 | 7.03 | 7.08 | 7.03 | 7.08 | 7.05 | 4.73% | 991 |
| Apr 29, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.73 | -5.06% | 5,441 |
| Apr 28, 2025 | 7.11 | 7.12 | 7.11 | 7.12 | 7.09 | 1.42% | 1,107 |
| Apr 25, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 6.99 | - | 73 |
| Apr 24, 2025 | 6.80 | 7.02 | 6.80 | 7.02 | 6.99 | -0.43% | 4,592 |
| Apr 23, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.02 | - | 73 |
| Apr 22, 2025 | 6.85 | 7.15 | 6.85 | 7.05 | 7.02 | 9.13% | 7,197 |
| Apr 21, 2025 | 7.05 | 7.05 | 6.46 | 6.46 | 6.43 | -7.38% | 14,103 |
| Apr 17, 2025 | 7.14 | 7.16 | 6.94 | 6.98 | 6.95 | -1.22% | 2,408 |
| Apr 16, 2025 | 6.80 | 7.06 | 6.70 | 7.06 | 7.03 | -0.13% | 9,039 |
| Apr 15, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.04 | 0.71% | 399 |
| Apr 14, 2025 | 7.01 | 7.02 | 7.01 | 7.02 | 6.99 | 0.14% | 659 |
| Apr 11, 2025 | 6.68 | 7.01 | 6.68 | 7.01 | 6.98 | 4.86% | 2,143 |
| Apr 10, 2025 | 6.55 | 6.70 | 6.43 | 6.69 | 6.66 | -1.69% | 28,102 |
| Apr 9, 2025 | 6.45 | 6.80 | 6.39 | 6.80 | 6.77 | - | 6,884 |