Empire State Realty OP, L.P. (ESBA)
NYSEARCA: ESBA · Real-Time Price · USD
10.61
-0.37 (-3.26%)
Sep 26, 2024, 1:50 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 10.90 | 10.90 | 10.61 | 10.61 | 10.61 | -3.37% | 1,023 |
| Sep 25, 2024 | 11.01 | 11.01 | 10.70 | 10.98 | 10.98 | 0.73% | 13,909 |
| Sep 24, 2024 | 11.04 | 11.04 | 10.59 | 10.90 | 10.90 | 2.06% | 1,300 |
| Sep 23, 2024 | 10.66 | 10.81 | 10.66 | 10.68 | 10.68 | -1.75% | 1,525 |
| Sep 20, 2024 | 11.14 | 11.14 | 10.81 | 10.87 | 10.87 | -1.74% | 5,193 |
| Sep 19, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 3.80% | 250 |
| Sep 18, 2024 | 10.63 | 10.90 | 10.63 | 10.66 | 10.66 | -1.31% | 2,526 |
| Sep 17, 2024 | 10.65 | 10.80 | 10.55 | 10.80 | 10.80 | 4.75% | 5,604 |
| Sep 16, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -0.38% | 159 |
| Sep 13, 2024 | 10.01 | 10.45 | 10.01 | 10.35 | 10.31 | 3.80% | 16,702 |
| Sep 12, 2024 | 9.78 | 10.02 | 9.78 | 9.97 | 9.94 | - | 7,611 |
| Sep 11, 2024 | 9.90 | 9.97 | 9.86 | 9.97 | 9.94 | -0.30% | 7,656 |
| Sep 10, 2024 | 10.01 | 10.07 | 9.74 | 10.00 | 9.97 | -0.30% | 7,993 |
| Sep 9, 2024 | 10.07 | 10.07 | 10.03 | 10.03 | 10.00 | -1.67% | 2,280 |
| Sep 6, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.17 | -1.92% | 6,104 |
| Sep 5, 2024 | 10.40 | 10.75 | 10.39 | 10.40 | 10.37 | -0.76% | 4,181 |
| Sep 4, 2024 | 10.40 | 10.54 | 10.40 | 10.48 | 10.45 | -0.95% | 1,984 |
| Sep 3, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.54 | -0.19% | 539 |
| Aug 30, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.56 | 1.92% | 579 |
| Aug 29, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.37 | 0.14% | 544 |
| Aug 28, 2024 | 10.40 | 10.48 | 10.22 | 10.39 | 10.35 | 0.19% | 22,848 |
| Aug 27, 2024 | 10.30 | 10.50 | 10.30 | 10.37 | 10.33 | 1.22% | 2,118 |
| Aug 26, 2024 | 10.00 | 10.36 | 10.00 | 10.24 | 10.21 | 0.49% | 12,578 |
| Aug 23, 2024 | 10.25 | 10.47 | 10.19 | 10.19 | 10.16 | 1.24% | 1,762 |
| Aug 22, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.03 | - | - |
| Aug 21, 2024 | 10.00 | 10.15 | 10.00 | 10.07 | 10.03 | 0.40% | 1,298 |
| Aug 20, 2024 | 10.12 | 10.15 | 10.03 | 10.03 | 9.99 | -0.64% | 22,022 |
| Aug 19, 2024 | 10.01 | 10.13 | 9.94 | 10.09 | 10.06 | 0.25% | 7,420 |
| Aug 16, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.03 | 1.05% | 209 |
| Aug 15, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.93 | - | - |
| Aug 14, 2024 | 9.92 | 10.16 | 9.92 | 9.96 | 9.93 | -1.73% | 47,733 |
| Aug 13, 2024 | 9.90 | 10.25 | 9.90 | 10.14 | 10.10 | 0.35% | 5,143 |
| Aug 12, 2024 | 10.01 | 10.10 | 9.92 | 10.10 | 10.07 | -0.98% | 1,299 |
| Aug 9, 2024 | 10.25 | 10.25 | 10.20 | 10.20 | 10.17 | -0.49% | 456 |
| Aug 8, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.22 | - | 9 |
| Aug 7, 2024 | 9.99 | 10.25 | 9.99 | 10.25 | 10.22 | 0.29% | 769 |
| Aug 6, 2024 | 10.40 | 10.40 | 10.10 | 10.22 | 10.19 | 1.69% | 1,265 |
| Aug 5, 2024 | 10.04 | 10.08 | 9.89 | 10.05 | 10.02 | -0.05% | 2,215 |
| Aug 2, 2024 | 10.24 | 10.24 | 10.06 | 10.06 | 10.02 | -1.66% | 1,850 |
| Aug 1, 2024 | 10.56 | 10.56 | 10.23 | 10.23 | 10.19 | -5.85% | 824 |
| Jul 31, 2024 | 10.84 | 11.03 | 10.63 | 10.86 | 10.82 | 3.97% | 6,929 |
| Jul 30, 2024 | 10.29 | 10.68 | 10.29 | 10.45 | 10.41 | -0.14% | 6,406 |
| Jul 29, 2024 | 10.64 | 10.64 | 10.46 | 10.46 | 10.43 | -0.29% | 400 |
| Jul 26, 2024 | 10.26 | 10.66 | 10.26 | 10.49 | 10.46 | 0.87% | 1,967 |
| Jul 25, 2024 | 10.45 | 10.45 | 10.22 | 10.40 | 10.37 | -3.35% | 3,291 |
| Jul 24, 2024 | 10.70 | 11.07 | 10.70 | 10.76 | 10.72 | -0.37% | 7,155 |
| Jul 23, 2024 | 10.65 | 11.24 | 10.65 | 10.80 | 10.76 | 2.27% | 32,248 |
| Jul 22, 2024 | 10.54 | 10.91 | 10.54 | 10.56 | 10.52 | 0.91% | 19,331 |
| Jul 19, 2024 | 10.50 | 10.51 | 10.47 | 10.47 | 10.43 | 1.50% | 1,492 |
| Jul 18, 2024 | 10.45 | 10.52 | 10.21 | 10.31 | 10.28 | -0.87% | 11,825 |
| Jul 17, 2024 | 10.51 | 10.52 | 10.39 | 10.40 | 10.37 | -2.53% | 33,237 |
| Jul 16, 2024 | 10.49 | 10.67 | 10.23 | 10.67 | 10.63 | 2.60% | 5,502 |
| Jul 15, 2024 | 10.01 | 10.50 | 10.01 | 10.40 | 10.37 | 1.66% | 17,934 |
| Jul 12, 2024 | 9.99 | 10.50 | 9.99 | 10.23 | 10.20 | 2.28% | 36,550 |
| Jul 11, 2024 | 9.21 | 10.05 | 9.21 | 10.00 | 9.97 | 4.19% | 33,220 |
| Jul 10, 2024 | 9.49 | 9.60 | 9.13 | 9.60 | 9.57 | 0.42% | 22,792 |
| Jul 9, 2024 | 9.30 | 9.56 | 9.30 | 9.56 | 9.53 | 2.80% | 7,797 |
| Jul 8, 2024 | 8.88 | 9.44 | 8.88 | 9.30 | 9.27 | 2.20% | 12,100 |
| Jul 5, 2024 | 9.01 | 9.10 | 8.87 | 9.10 | 9.07 | -2.88% | 4,675 |
| Jul 3, 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.34 | 4.11% | 255 |
| Jul 2, 2024 | 9.22 | 9.22 | 9.00 | 9.00 | 8.97 | - | 13,019 |
| Jul 1, 2024 | 9.11 | 9.11 | 8.98 | 9.00 | 8.97 | -1.26% | 2,135 |
| Jun 28, 2024 | 9.40 | 9.40 | 8.90 | 9.12 | 9.08 | 2.31% | 3,534 |
| Jun 27, 2024 | 9.13 | 9.13 | 8.62 | 8.91 | 8.88 | 0.84% | 6,889 |
| Jun 26, 2024 | 8.91 | 8.91 | 8.56 | 8.84 | 8.81 | 0.86% | 4,827 |
| Jun 25, 2024 | 8.90 | 8.99 | 8.76 | 8.76 | 8.73 | -1.68% | 2,629 |
| Jun 24, 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.88 | - | - |
| Jun 21, 2024 | 8.96 | 8.96 | 8.65 | 8.91 | 8.88 | -0.34% | 3,486 |
| Jun 20, 2024 | 8.91 | 9.11 | 8.87 | 8.94 | 8.91 | 0.06% | 59,711 |
| Jun 18, 2024 | 8.95 | 9.05 | 8.94 | 8.94 | 8.91 | -0.94% | 1,722 |
| Jun 17, 2024 | 9.15 | 9.20 | 8.86 | 9.02 | 8.99 | -1.58% | 4,714 |
| Jun 14, 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.13 | -0.38% | - |
| Jun 13, 2024 | 9.05 | 9.40 | 9.05 | 9.20 | 9.13 | -2.13% | 12,221 |
| Jun 12, 2024 | 9.36 | 9.60 | 9.30 | 9.40 | 9.33 | 7.18% | 17,894 |
| Jun 11, 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.71 | - | - |
| Jun 10, 2024 | 8.86 | 9.01 | 8.60 | 8.77 | 8.71 | -2.11% | 10,230 |
| Jun 7, 2024 | 8.96 | 8.96 | 8.94 | 8.96 | 8.90 | -3.04% | 3,622 |
| Jun 6, 2024 | 9.06 | 9.24 | 9.01 | 9.24 | 9.17 | 1.99% | 1,300 |
| Jun 5, 2024 | 9.31 | 9.32 | 9.06 | 9.06 | 9.00 | - | 2,498 |
| Jun 4, 2024 | 8.98 | 9.12 | 8.98 | 9.06 | 9.00 | -4.63% | 8,724 |
| Jun 3, 2024 | 9.48 | 9.50 | 9.48 | 9.50 | 9.43 | 2.70% | 4,322 |
| May 31, 2024 | 9.10 | 9.40 | 9.00 | 9.25 | 9.18 | 1.98% | 24,417 |
| May 30, 2024 | 8.61 | 9.12 | 8.56 | 9.07 | 9.01 | 6.08% | 952 |
| May 29, 2024 | 8.32 | 8.55 | 8.32 | 8.55 | 8.49 | -2.84% | 500 |
| May 28, 2024 | 8.70 | 8.80 | 7.85 | 8.80 | 8.74 | -4.86% | 6,538 |
| May 24, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.18 | - | 61 |
| May 23, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.18 | - | 174 |
| May 22, 2024 | 9.03 | 9.25 | 9.01 | 9.25 | 9.18 | 4.40% | 14,942 |
| May 21, 2024 | 9.01 | 9.40 | 8.86 | 8.86 | 8.80 | -4.83% | 3,102 |
| May 20, 2024 | 9.29 | 9.31 | 9.29 | 9.31 | 9.24 | -2.00% | 1,446 |
| May 17, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.43 | - | 8 |
| May 16, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.43 | -0.63% | 621 |
| May 15, 2024 | 9.74 | 9.75 | 9.56 | 9.56 | 9.49 | -1.95% | 4,385 |
| May 14, 2024 | 9.60 | 9.85 | 9.60 | 9.75 | 9.68 | 3.97% | 1,220 |
| May 13, 2024 | 9.25 | 9.38 | 9.25 | 9.38 | 9.31 | 1.06% | 1,503 |
| May 10, 2024 | 9.40 | 9.40 | 8.99 | 9.28 | 9.21 | -1.59% | 9,957 |
| May 9, 2024 | 9.45 | 9.50 | 9.00 | 9.43 | 9.36 | 1.95% | 12,998 |
| May 8, 2024 | 8.96 | 9.35 | 8.96 | 9.25 | 9.18 | 0.54% | 4,286 |
| May 7, 2024 | 9.40 | 9.43 | 9.20 | 9.20 | 9.13 | 2.11% | 1,054 |
| May 6, 2024 | 9.10 | 9.10 | 9.01 | 9.01 | 8.95 | -3.64% | 600 |