Empire State Realty OP, L.P. (ESBA)
NYSEARCA: ESBA · Real-Time Price · USD
7.08
-0.03 (-0.38%)
At close: May 9, 2025, 4:00 PM
7.08
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
Empire State Realty OP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 7.20 | 7.29 | 7.08 | 7.08 | 7.08 | -0.38% | 8,013 |
| May 8, 2025 | 7.05 | 7.37 | 7.05 | 7.11 | 7.11 | 0.95% | 8,885 |
| May 7, 2025 | 7.27 | 7.27 | 7.00 | 7.04 | 7.04 | 0.43% | 21,583 |
| May 6, 2025 | 7.15 | 7.15 | 7.01 | 7.01 | 7.01 | 1.59% | 10,584 |
| May 5, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -7.63% | 423 |
| May 2, 2025 | 7.21 | 7.47 | 7.08 | 7.47 | 7.47 | 12.16% | 4,169 |
| May 1, 2025 | 6.94 | 7.12 | 6.66 | 6.66 | 6.66 | -5.93% | 10,383 |
| Apr 30, 2025 | 7.03 | 7.08 | 7.03 | 7.08 | 7.08 | 4.73% | 991 |
| Apr 29, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -5.06% | 5,441 |
| Apr 28, 2025 | 7.11 | 7.12 | 7.11 | 7.12 | 7.12 | 1.42% | 1,107 |
| Apr 25, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - | 73 |
| Apr 24, 2025 | 6.80 | 7.02 | 6.80 | 7.02 | 7.02 | -0.43% | 4,592 |
| Apr 23, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 73 |
| Apr 22, 2025 | 6.85 | 7.15 | 6.85 | 7.05 | 7.05 | 9.13% | 7,197 |
| Apr 21, 2025 | 7.05 | 7.05 | 6.46 | 6.46 | 6.46 | -7.38% | 14,103 |
| Apr 17, 2025 | 7.14 | 7.16 | 6.94 | 6.98 | 6.98 | -1.22% | 2,408 |
| Apr 16, 2025 | 6.80 | 7.06 | 6.70 | 7.06 | 7.06 | -0.13% | 9,039 |
| Apr 15, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 0.71% | 399 |
| Apr 14, 2025 | 7.01 | 7.02 | 7.01 | 7.02 | 7.02 | 0.14% | 659 |
| Apr 11, 2025 | 6.68 | 7.01 | 6.68 | 7.01 | 7.01 | 4.86% | 2,143 |
| Apr 10, 2025 | 6.55 | 6.70 | 6.43 | 6.69 | 6.69 | -1.69% | 28,102 |
| Apr 9, 2025 | 6.45 | 6.80 | 6.39 | 6.80 | 6.80 | - | 6,884 |
| Apr 8, 2025 | 6.81 | 6.88 | 6.80 | 6.80 | 6.80 | 1.19% | 1,616 |
| Apr 7, 2025 | 6.96 | 6.96 | 6.72 | 6.72 | 6.72 | -7.18% | 1,930 |
| Apr 4, 2025 | 7.03 | 7.24 | 6.72 | 7.24 | 7.24 | - | 4,351 |
| Apr 3, 2025 | 7.36 | 7.48 | 7.24 | 7.24 | 7.24 | -6.94% | 2,058 |
| Apr 2, 2025 | 7.40 | 7.78 | 7.40 | 7.78 | 7.78 | 4.01% | 9,187 |
| Apr 1, 2025 | 7.53 | 7.79 | 7.48 | 7.48 | 7.48 | -3.61% | 18,235 |
| Mar 31, 2025 | 7.41 | 7.86 | 7.41 | 7.76 | 7.76 | 1.31% | 2,801 |
| Mar 28, 2025 | 7.67 | 7.67 | 7.57 | 7.66 | 7.66 | -1.54% | 4,360 |
| Mar 27, 2025 | 7.86 | 7.86 | 7.76 | 7.78 | 7.78 | -3.95% | 742 |
| Mar 26, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.62% | 1,618 |
| Mar 25, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.77% | 340 |
| Mar 24, 2025 | 7.97 | 8.00 | 7.80 | 7.91 | 7.91 | -0.44% | 19,318 |
| Mar 21, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Mar 20, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.06% | 311 |
| Mar 19, 2025 | 7.85 | 8.01 | 7.52 | 7.95 | 7.95 | -0.25% | 52,849 |
| Mar 18, 2025 | 7.95 | 7.97 | 7.77 | 7.97 | 7.97 | -0.50% | 5,544 |
| Mar 17, 2025 | 8.06 | 8.06 | 7.88 | 8.01 | 8.01 | 0.50% | 12,503 |
| Mar 14, 2025 | 7.96 | 7.97 | 7.96 | 7.97 | 7.97 | -1.36% | 537 |
| Mar 13, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.05 | - | 77 |
| Mar 12, 2025 | 7.93 | 8.32 | 7.93 | 8.08 | 8.05 | 2.02% | 5,116 |
| Mar 11, 2025 | 8.08 | 8.09 | 7.92 | 7.92 | 7.89 | -5.26% | 25,785 |
| Mar 10, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.32 | - | 638 |
| Mar 7, 2025 | 8.56 | 8.56 | 8.16 | 8.36 | 8.32 | 1.21% | 34,234 |
| Mar 6, 2025 | 8.79 | 8.79 | 8.26 | 8.26 | 8.22 | -10.61% | 1,226 |
| Mar 5, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.20 | - | 15 |
| Mar 4, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.20 | - | - |
| Mar 3, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.20 | - | 87 |
| Feb 28, 2025 | 8.98 | 9.24 | 8.98 | 9.24 | 9.20 | 4.52% | 4,324 |