Empire State Realty OP, L.P. (ESBA)
NYSEARCA: ESBA · Real-Time Price · USD
9.47
+0.21 (2.27%)
Jan 30, 2025, 12:45 PM EST - Market open
Empire State Realty OP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - | 1 |
| Jan 28, 2025 | 9.36 | 9.43 | 9.25 | 9.26 | 9.26 | -1.49% | 6,658 |
| Jan 27, 2025 | 9.51 | 9.51 | 9.40 | 9.40 | 9.40 | -1.05% | 1,366 |
| Jan 24, 2025 | 9.30 | 9.50 | 9.30 | 9.50 | 9.50 | -0.21% | 2,401 |
| Jan 23, 2025 | 9.30 | 9.54 | 9.30 | 9.52 | 9.52 | 0.21% | 7,070 |
| Jan 22, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.38% | 1,389 |
| Jan 21, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - | 1 |
| Jan 17, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 3.58% | 2,151 |
| Jan 16, 2025 | 9.44 | 9.44 | 9.30 | 9.30 | 9.30 | -0.64% | 12,216 |
| Jan 15, 2025 | 9.51 | 9.51 | 9.36 | 9.36 | 9.36 | 0.21% | 1,850 |
| Jan 14, 2025 | 9.32 | 9.50 | 9.20 | 9.34 | 9.34 | 0.21% | 22,803 |
| Jan 13, 2025 | 9.26 | 9.32 | 9.25 | 9.32 | 9.32 | -0.85% | 2,863 |
| Jan 10, 2025 | 9.67 | 9.67 | 9.28 | 9.40 | 9.40 | -3.09% | 2,112 |
| Jan 8, 2025 | 9.72 | 9.72 | 9.70 | 9.70 | 9.70 | - | 835 |
| Jan 7, 2025 | 9.90 | 10.00 | 9.70 | 9.70 | 9.70 | -2.90% | 1,666 |
| Jan 6, 2025 | 9.86 | 10.85 | 9.86 | 9.99 | 9.99 | -1.77% | 4,792 |
| Jan 3, 2025 | 9.93 | 10.20 | 9.93 | 10.17 | 10.17 | 2.83% | 11,574 |
| Jan 2, 2025 | 10.44 | 10.44 | 9.83 | 9.89 | 9.89 | -2.87% | 9,240 |
| Dec 31, 2024 | 10.25 | 10.40 | 10.02 | 10.18 | 10.18 | 2.38% | 9,161 |
| Dec 30, 2024 | 10.25 | 10.25 | 9.75 | 9.95 | 9.95 | -1.00% | 21,250 |
| Dec 27, 2024 | 9.94 | 10.05 | 9.94 | 10.05 | 10.05 | -1.28% | 1,503 |
| Dec 26, 2024 | 9.60 | 10.20 | 9.60 | 10.18 | 10.18 | 0.74% | 9,995 |
| Dec 24, 2024 | 10.00 | 10.10 | 9.78 | 10.10 | 10.10 | 2.02% | 8,147 |
| Dec 23, 2024 | 9.91 | 10.19 | 9.80 | 9.90 | 9.90 | -1.20% | 28,283 |
| Dec 20, 2024 | 9.84 | 10.26 | 9.84 | 10.02 | 10.02 | -0.40% | 17,802 |
| Dec 19, 2024 | 10.50 | 10.50 | 9.99 | 10.06 | 10.06 | -7.20% | 7,326 |
| Dec 18, 2024 | 10.82 | 11.17 | 10.65 | 10.84 | 10.84 | -0.60% | 54,209 |
| Dec 17, 2024 | 10.99 | 11.05 | 10.89 | 10.91 | 10.91 | -0.86% | 7,499 |
| Dec 16, 2024 | 10.80 | 11.10 | 10.80 | 11.00 | 11.00 | -0.54% | 11,041 |
| Dec 13, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.03 | -0.72% | 201 |
| Dec 12, 2024 | 11.09 | 11.14 | 11.09 | 11.14 | 11.11 | 2.39% | 14,945 |
| Dec 11, 2024 | 10.90 | 11.01 | 10.74 | 10.88 | 10.85 | -2.07% | 74,647 |
| Dec 10, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.08 | 0.09% | 136 |
| Dec 9, 2024 | 11.16 | 11.28 | 11.01 | 11.10 | 11.07 | 3.74% | 1,954 |
| Dec 6, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | 0.47% | 650 |
| Dec 5, 2024 | 10.66 | 10.68 | 10.65 | 10.65 | 10.62 | 0.07% | 4,308 |
| Dec 4, 2024 | 10.75 | 11.13 | 10.64 | 10.64 | 10.61 | 0.98% | 15,249 |
| Dec 3, 2024 | 10.75 | 10.85 | 10.52 | 10.54 | 10.51 | -5.13% | 3,389 |
| Dec 2, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.08 | - | 78 |
| Nov 29, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.08 | - | - |
| Nov 27, 2024 | 11.23 | 11.25 | 10.77 | 11.11 | 11.08 | 2.63% | 6,771 |
| Nov 26, 2024 | 10.95 | 11.15 | 10.57 | 10.83 | 10.79 | -1.72% | 19,564 |
| Nov 25, 2024 | 10.95 | 11.05 | 10.95 | 11.02 | 10.98 | 0.96% | 1,156 |
| Nov 22, 2024 | 10.65 | 11.01 | 10.55 | 10.91 | 10.88 | 1.49% | 2,001 |
| Nov 21, 2024 | 11.25 | 11.25 | 10.48 | 10.75 | 10.72 | 2.23% | 13,641 |
| Nov 20, 2024 | 10.52 | 11.00 | 10.44 | 10.52 | 10.48 | -0.33% | 29,603 |
| Nov 19, 2024 | 10.40 | 10.78 | 10.40 | 10.55 | 10.52 | 3.74% | 6,312 |
| Nov 18, 2024 | 10.22 | 10.50 | 10.17 | 10.17 | 10.14 | -1.36% | 1,520 |
| Nov 15, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.28 | -1.69% | 268 |
| Nov 14, 2024 | 10.30 | 10.49 | 10.30 | 10.49 | 10.45 | 1.62% | 1,180 |
| Nov 13, 2024 | 10.50 | 10.50 | 10.32 | 10.32 | 10.29 | -1.71% | 927 |
| Nov 12, 2024 | 10.70 | 10.70 | 10.50 | 10.50 | 10.47 | -2.33% | 431 |
| Nov 11, 2024 | 10.65 | 10.75 | 10.65 | 10.75 | 10.72 | 1.85% | 731 |
| Nov 8, 2024 | 10.60 | 10.99 | 10.56 | 10.56 | 10.52 | -1.63% | 606 |
| Nov 7, 2024 | 10.66 | 10.90 | 10.46 | 10.73 | 10.70 | -1.92% | 6,042 |
| Nov 6, 2024 | 10.70 | 10.94 | 10.45 | 10.94 | 10.91 | 5.91% | 19,325 |
| Nov 5, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.30 | - | - |
| Nov 4, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.30 | - | - |
| Nov 1, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.30 | -2.55% | 141 |
| Oct 31, 2024 | 10.55 | 10.61 | 10.50 | 10.60 | 10.57 | 0.28% | 7,257 |
| Oct 30, 2024 | 10.65 | 10.65 | 10.47 | 10.57 | 10.54 | -3.21% | 1,015 |
| Oct 29, 2024 | 10.50 | 10.92 | 10.50 | 10.92 | 10.89 | 2.44% | 703 |
| Oct 28, 2024 | 10.95 | 10.95 | 10.66 | 10.66 | 10.63 | -1.75% | 1,546 |
| Oct 25, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.82 | 3.19% | 2,003 |
| Oct 24, 2024 | 10.80 | 10.90 | 10.52 | 10.52 | 10.48 | -2.19% | 8,310 |
| Oct 23, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.72 | -2.27% | 1,057 |
| Oct 22, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.97 | - | 30 |
| Oct 21, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.97 | - | 35 |
| Oct 18, 2024 | 11.20 | 11.25 | 10.98 | 11.00 | 10.97 | -2.22% | 31,477 |
| Oct 17, 2024 | 11.05 | 11.36 | 11.05 | 11.25 | 11.21 | 1.35% | 20,564 |
| Oct 16, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.07 | - | 2 |
| Oct 15, 2024 | 10.95 | 11.37 | 10.95 | 11.10 | 11.07 | 2.30% | 10,346 |
| Oct 14, 2024 | 10.70 | 10.85 | 10.70 | 10.85 | 10.82 | -3.90% | 201 |
| Oct 11, 2024 | 11.04 | 11.29 | 10.80 | 11.29 | 11.25 | 5.02% | 2,580 |
| Oct 10, 2024 | 10.75 | 10.81 | 10.53 | 10.75 | 10.72 | -0.65% | 6,006 |
| Oct 9, 2024 | 10.90 | 10.90 | 10.82 | 10.82 | 10.79 | 1.22% | 208 |
| Oct 8, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.66 | - | 63 |
| Oct 7, 2024 | 10.50 | 10.69 | 10.36 | 10.69 | 10.66 | 2.10% | 4,173 |
| Oct 4, 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.44 | - | - |
| Oct 3, 2024 | 10.51 | 10.51 | 10.36 | 10.47 | 10.44 | -0.35% | 1,001 |
| Oct 2, 2024 | 10.93 | 10.93 | 10.42 | 10.51 | 10.47 | -0.69% | 935 |
| Oct 1, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.55 | - | 120 |
| Sep 30, 2024 | 11.50 | 11.50 | 10.58 | 10.58 | 10.55 | -7.60% | 2,248 |
| Sep 27, 2024 | 11.50 | 11.50 | 11.05 | 11.45 | 11.41 | 7.92% | 1,053 |
| Sep 26, 2024 | 10.90 | 10.90 | 10.61 | 10.61 | 10.58 | -3.37% | 1,023 |
| Sep 25, 2024 | 11.01 | 11.01 | 10.70 | 10.98 | 10.95 | 0.73% | 13,909 |
| Sep 24, 2024 | 11.04 | 11.04 | 10.59 | 10.90 | 10.87 | 2.06% | 1,300 |
| Sep 23, 2024 | 10.66 | 10.81 | 10.66 | 10.68 | 10.65 | -1.75% | 1,525 |
| Sep 20, 2024 | 11.14 | 11.14 | 10.81 | 10.87 | 10.84 | -1.74% | 5,193 |
| Sep 19, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.03 | 3.80% | 250 |
| Sep 18, 2024 | 10.63 | 10.90 | 10.63 | 10.66 | 10.62 | -1.31% | 2,526 |
| Sep 17, 2024 | 10.65 | 10.80 | 10.55 | 10.80 | 10.77 | 4.75% | 5,604 |
| Sep 16, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.28 | -0.38% | 159 |
| Sep 13, 2024 | 10.01 | 10.45 | 10.01 | 10.35 | 10.28 | 3.80% | 16,702 |
| Sep 12, 2024 | 9.78 | 10.02 | 9.78 | 9.97 | 9.91 | - | 7,611 |
| Sep 11, 2024 | 9.90 | 9.97 | 9.86 | 9.97 | 9.91 | -0.30% | 7,656 |
| Sep 10, 2024 | 10.01 | 10.07 | 9.74 | 10.00 | 9.94 | -0.30% | 7,993 |
| Sep 9, 2024 | 10.07 | 10.07 | 10.03 | 10.03 | 9.96 | -1.67% | 2,280 |
| Sep 6, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.13 | -1.92% | 6,104 |
| Sep 5, 2024 | 10.40 | 10.75 | 10.39 | 10.40 | 10.33 | -0.76% | 4,181 |