Empire State Realty OP, L.P. (ESBA)
NYSEARCA: ESBA · Real-Time Price · USD
7.45
-0.38 (-4.85%)
May 30, 2025, 4:00 PM - Market closed
Empire State Realty OP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 7.44 | 7.64 | 7.37 | 7.45 | 7.45 | -4.85% | 9,646 |
| May 29, 2025 | 7.74 | 7.83 | 7.70 | 7.83 | 7.83 | 4.54% | 7,968 |
| May 28, 2025 | 7.59 | 7.68 | 7.49 | 7.49 | 7.49 | 0.94% | 3,788 |
| May 27, 2025 | 7.15 | 7.47 | 7.15 | 7.42 | 7.42 | 3.06% | 5,132 |
| May 23, 2025 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | -0.14% | 17,615 |
| May 22, 2025 | 7.08 | 7.21 | 7.08 | 7.21 | 7.21 | -2.04% | 1,086 |
| May 21, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -3.03% | 292 |
| May 20, 2025 | 7.48 | 7.59 | 7.48 | 7.59 | 7.59 | 3.41% | 761 |
| May 19, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -7.56% | 1,293 |
| May 16, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - | 6 |
| May 15, 2025 | 7.40 | 7.94 | 7.40 | 7.94 | 7.94 | 1.15% | 4,421 |
| May 14, 2025 | 7.40 | 7.85 | 7.40 | 7.85 | 7.85 | 0.13% | 3,533 |
| May 13, 2025 | 7.50 | 7.84 | 7.50 | 7.84 | 7.84 | 3.16% | 3,396 |
| May 12, 2025 | 7.10 | 7.70 | 7.10 | 7.60 | 7.60 | 7.34% | 16,033 |
| 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 |