Empire State Realty OP, L.P. (ESBA)
NYSEARCA: ESBA · Real-Time Price · USD
7.76
+0.10 (1.31%)
Mar 31, 2025, 3:49 PM EDT - Market closed
Empire State Realty OP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 8.95 | 9.18 | 8.84 | 8.84 | 8.80 | 0.91% | 24,170 |
| Feb 26, 2025 | 8.79 | 8.93 | 8.55 | 8.76 | 8.72 | 4.16% | 28,478 |
| Feb 25, 2025 | 8.52 | 8.56 | 8.41 | 8.41 | 8.37 | -0.83% | 5,005 |
| Feb 24, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.44 | 0.36% | 8,705 |
| Feb 21, 2025 | 8.42 | 8.45 | 8.35 | 8.45 | 8.41 | -3.43% | 2,520 |
| Feb 20, 2025 | 8.72 | 8.75 | 8.72 | 8.75 | 8.71 | -2.13% | 4,300 |
| Feb 19, 2025 | 8.70 | 8.99 | 8.70 | 8.94 | 8.90 | -3.87% | 13,647 |
| Feb 18, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.26 | - | 206 |
| Feb 14, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.26 | - | 1 |
| Feb 13, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.26 | - | - |
| Feb 12, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.26 | - | 1 |
| Feb 11, 2025 | 9.23 | 9.30 | 9.23 | 9.30 | 9.26 | - | 2,130 |
| Feb 10, 2025 | 9.32 | 9.32 | 9.30 | 9.30 | 9.26 | -1.90% | 5,896 |
| Feb 7, 2025 | 9.40 | 9.48 | 9.40 | 9.48 | 9.44 | 0.11% | 1,413 |
| Feb 6, 2025 | 9.50 | 9.52 | 9.41 | 9.47 | 9.43 | -0.63% | 8,633 |
| Feb 5, 2025 | 9.33 | 9.53 | 9.33 | 9.53 | 9.49 | 0.74% | 3,777 |
| Feb 4, 2025 | 9.20 | 9.47 | 9.09 | 9.46 | 9.42 | 3.73% | 22,290 |
| Feb 3, 2025 | 9.06 | 9.44 | 9.06 | 9.12 | 9.08 | -1.19% | 9,457 |
| Jan 31, 2025 | 9.34 | 9.36 | 9.23 | 9.23 | 9.19 | -2.53% | 2,512 |
| Jan 30, 2025 | 8.81 | 9.47 | 8.81 | 9.47 | 9.43 | 2.27% | 4,055 |
| Jan 29, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.22 | - | 1 |
| Jan 28, 2025 | 9.36 | 9.43 | 9.25 | 9.26 | 9.22 | -1.49% | 6,658 |
| Jan 27, 2025 | 9.51 | 9.51 | 9.40 | 9.40 | 9.36 | -1.05% | 1,366 |
| Jan 24, 2025 | 9.30 | 9.50 | 9.30 | 9.50 | 9.46 | -0.21% | 2,401 |
| Jan 23, 2025 | 9.30 | 9.54 | 9.30 | 9.52 | 9.48 | 0.21% | 7,070 |
| Jan 22, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.46 | -1.38% | 1,389 |
| Jan 21, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.59 | - | 1 |
| Jan 17, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.59 | 3.58% | 2,151 |