Empire State Realty OP, L.P. (ESBA)
NYSEARCA: ESBA · Real-Time Price · USD
10.91
+0.16 (1.49%)
Nov 22, 2024, 3:54 PM EST - Market closed
Empire State Realty OP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 10.65 | 11.01 | 10.55 | 10.91 | 10.91 | 1.49% | 2,001 |
| Nov 21, 2024 | 11.25 | 11.25 | 10.48 | 10.75 | 10.75 | 2.23% | 13,641 |
| Nov 20, 2024 | 10.52 | 11.00 | 10.44 | 10.52 | 10.52 | -0.33% | 29,603 |
| Nov 19, 2024 | 10.40 | 10.78 | 10.40 | 10.55 | 10.55 | 3.74% | 6,312 |
| Nov 18, 2024 | 10.22 | 10.50 | 10.17 | 10.17 | 10.17 | -1.36% | 1,520 |
| Nov 15, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -1.69% | 268 |
| Nov 14, 2024 | 10.30 | 10.49 | 10.30 | 10.49 | 10.49 | 1.62% | 1,180 |
| Nov 13, 2024 | 10.50 | 10.50 | 10.32 | 10.32 | 10.32 | -1.71% | 927 |
| Nov 12, 2024 | 10.70 | 10.70 | 10.50 | 10.50 | 10.50 | -2.33% | 431 |
| Nov 11, 2024 | 10.65 | 10.75 | 10.65 | 10.75 | 10.75 | 1.85% | 731 |
| Nov 8, 2024 | 10.60 | 10.99 | 10.56 | 10.56 | 10.56 | -1.63% | 606 |
| Nov 7, 2024 | 10.66 | 10.90 | 10.46 | 10.73 | 10.73 | -1.92% | 6,042 |
| Nov 6, 2024 | 10.70 | 10.94 | 10.45 | 10.94 | 10.94 | 5.91% | 19,325 |
| Nov 5, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - | - |
| Nov 4, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - | - |
| Nov 1, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -2.55% | 141 |
| Oct 31, 2024 | 10.55 | 10.61 | 10.50 | 10.60 | 10.60 | 0.28% | 7,257 |
| Oct 30, 2024 | 10.65 | 10.65 | 10.47 | 10.57 | 10.57 | -3.21% | 1,015 |
| Oct 29, 2024 | 10.50 | 10.92 | 10.50 | 10.92 | 10.92 | 2.44% | 703 |
| Oct 28, 2024 | 10.95 | 10.95 | 10.66 | 10.66 | 10.66 | -1.75% | 1,546 |
| Oct 25, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 3.19% | 2,003 |
| Oct 24, 2024 | 10.80 | 10.90 | 10.52 | 10.52 | 10.52 | -2.19% | 8,310 |
| Oct 23, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -2.27% | 1,057 |
| Oct 22, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 30 |
| Oct 21, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 35 |
| Oct 18, 2024 | 11.20 | 11.25 | 10.98 | 11.00 | 11.00 | -2.22% | 31,477 |
| Oct 17, 2024 | 11.05 | 11.36 | 11.05 | 11.25 | 11.25 | 1.35% | 20,564 |
| Oct 16, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 2 |
| Oct 15, 2024 | 10.95 | 11.37 | 10.95 | 11.10 | 11.10 | 2.30% | 10,346 |
| Oct 14, 2024 | 10.70 | 10.85 | 10.70 | 10.85 | 10.85 | -3.90% | 201 |
| Oct 11, 2024 | 11.04 | 11.29 | 10.80 | 11.29 | 11.29 | 5.02% | 2,580 |
| Oct 10, 2024 | 10.75 | 10.81 | 10.53 | 10.75 | 10.75 | -0.65% | 6,006 |
| Oct 9, 2024 | 10.90 | 10.90 | 10.82 | 10.82 | 10.82 | 1.22% | 208 |
| Oct 8, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - | 63 |
| Oct 7, 2024 | 10.50 | 10.69 | 10.36 | 10.69 | 10.69 | 2.10% | 4,173 |
| Oct 4, 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - | - |
| Oct 3, 2024 | 10.51 | 10.51 | 10.36 | 10.47 | 10.47 | -0.35% | 1,001 |
| Oct 2, 2024 | 10.93 | 10.93 | 10.42 | 10.51 | 10.51 | -0.69% | 935 |
| Oct 1, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - | 120 |
| Sep 30, 2024 | 11.50 | 11.50 | 10.58 | 10.58 | 10.58 | -7.60% | 2,248 |
| Sep 27, 2024 | 11.50 | 11.50 | 11.05 | 11.45 | 11.45 | 7.92% | 1,053 |
| 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 |