Empire State Realty OP, L.P. (ESBA)
NYSEARCA: ESBA · Real-Time Price · USD
7.16
-0.28 (-3.76%)
At close: Oct 9, 2025, 4:00 PM EDT
7.16
0.00 (0.00%)
After-hours: Oct 9, 2025, 4:10 PM EDT
Empire State Realty OP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 7.25 | 7.25 | 7.16 | 7.16 | - | -3.76% | 878 |
| Oct 8, 2025 | 7.51 | 7.68 | 7.32 | 7.44 | 7.44 | -2.11% | 4,968 |
| Oct 7, 2025 | 7.50 | 7.72 | 7.50 | 7.60 | 7.60 | 0.07% | 4,951 |
| Oct 6, 2025 | 7.55 | 7.70 | 7.54 | 7.60 | 7.60 | 1.67% | 23,620 |
| Oct 3, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - | 61 |
| Oct 2, 2025 | 7.67 | 7.67 | 7.41 | 7.47 | 7.47 | 0.95% | 5,964 |
| Oct 1, 2025 | 7.24 | 7.60 | 7.24 | 7.40 | 7.40 | -0.54% | 6,983 |
| Sep 30, 2025 | 7.90 | 7.97 | 7.34 | 7.44 | 7.44 | -0.87% | 7,137 |
| Sep 29, 2025 | 8.03 | 8.30 | 7.30 | 7.51 | 7.51 | 0.54% | 6,870 |
| Sep 26, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - | 43 |
| Sep 25, 2025 | 7.27 | 7.80 | 7.27 | 7.47 | 7.47 | 1.76% | 8,579 |
| Sep 24, 2025 | 7.24 | 7.56 | 7.21 | 7.34 | 7.34 | 0.77% | 2,541 |
| Sep 23, 2025 | 7.24 | 7.33 | 7.24 | 7.28 | 7.28 | 1.25% | 10,702 |
| Sep 22, 2025 | 7.24 | 7.30 | 7.12 | 7.19 | 7.19 | -2.04% | 14,611 |
| Sep 19, 2025 | 7.29 | 7.60 | 7.29 | 7.34 | 7.34 | -0.94% | 1,133 |
| Sep 18, 2025 | 7.51 | 7.51 | 7.25 | 7.41 | 7.41 | -1.33% | 3,952 |
| Sep 17, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -0.53% | 134 |
| Sep 16, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | 105 |
| Sep 15, 2025 | 7.54 | 7.92 | 7.54 | 7.60 | 7.60 | -0.26% | 1,264 |
| Sep 12, 2025 | 7.48 | 7.85 | 7.48 | 7.62 | 7.59 | 0.89% | 4,691 |
| Sep 11, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.52 | - | 14 |
| Sep 10, 2025 | 7.40 | 7.55 | 7.40 | 7.55 | 7.52 | 1.11% | 2,204 |
| Sep 9, 2025 | 7.45 | 7.50 | 7.45 | 7.47 | 7.44 | - | 3,172 |
| Sep 8, 2025 | 7.48 | 7.90 | 7.40 | 7.47 | 7.44 | -4.35% | 7,909 |
| Sep 5, 2025 | 7.89 | 8.00 | 7.81 | 7.81 | 7.77 | 0.13% | 5,724 |
| Sep 4, 2025 | 7.74 | 7.80 | 7.49 | 7.80 | 7.76 | 2.63% | 6,740 |
| Sep 3, 2025 | 7.25 | 7.60 | 7.25 | 7.60 | 7.57 | 3.83% | 1,718 |
| Sep 2, 2025 | 7.50 | 7.50 | 7.32 | 7.32 | 7.29 | -1.03% | 484 |
| Aug 29, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.36 | 1.18% | 223 |
| Aug 28, 2025 | 7.33 | 7.50 | 7.21 | 7.31 | 7.28 | -1.15% | 28,685 |
| Aug 27, 2025 | 7.25 | 7.40 | 7.25 | 7.40 | 7.36 | 1.16% | 3,476 |
| Aug 26, 2025 | 7.27 | 7.31 | 7.27 | 7.31 | 7.28 | -0.14% | 1,133 |
| Aug 25, 2025 | 7.35 | 7.50 | 7.28 | 7.32 | 7.29 | -1.35% | 4,245 |
| Aug 22, 2025 | 7.20 | 7.87 | 6.97 | 7.42 | 7.39 | 1.64% | 39,165 |
| Aug 21, 2025 | 6.96 | 7.30 | 6.96 | 7.30 | 7.27 | 1.25% | 959 |
| Aug 20, 2025 | 7.34 | 7.40 | 7.15 | 7.21 | 7.18 | -0.10% | 3,959 |
| Aug 19, 2025 | 7.39 | 7.57 | 7.06 | 7.22 | 7.18 | 1.46% | 5,705 |
| Aug 18, 2025 | 7.22 | 7.44 | 6.86 | 7.11 | 7.08 | -2.16% | 10,620 |
| Aug 15, 2025 | 7.11 | 7.35 | 7.11 | 7.27 | 7.24 | 0.41% | 1,444 |
| Aug 14, 2025 | 7.12 | 7.35 | 7.10 | 7.24 | 7.21 | -2.95% | 4,029 |
| Aug 13, 2025 | 7.32 | 7.49 | 7.32 | 7.46 | 7.43 | 2.61% | 8,717 |
| Aug 12, 2025 | 7.11 | 7.33 | 6.96 | 7.27 | 7.24 | 1.61% | 3,258 |
| Aug 11, 2025 | 7.15 | 7.20 | 7.08 | 7.16 | 7.12 | 0.14% | 1,473 |
| Aug 8, 2025 | 7.00 | 7.15 | 7.00 | 7.15 | 7.11 | -2.27% | 289 |
| Aug 7, 2025 | 7.33 | 7.55 | 7.31 | 7.31 | 7.28 | 0.01% | 2,146 |
| Aug 6, 2025 | 7.15 | 7.44 | 7.11 | 7.31 | 7.28 | 3.54% | 9,786 |
| Aug 5, 2025 | 7.01 | 7.19 | 7.01 | 7.06 | 7.03 | -0.56% | 7,412 |
| Aug 4, 2025 | 6.90 | 7.19 | 6.90 | 7.10 | 7.07 | 2.60% | 9,979 |
| Aug 1, 2025 | 7.15 | 7.15 | 6.84 | 6.92 | 6.89 | -3.37% | 4,747 |
| Jul 31, 2025 | 7.08 | 7.30 | 7.08 | 7.16 | 7.13 | 0.43% | 5,263 |