Empire State Realty OP, L.P. (ESBA)
NYSEARCA: ESBA · Real-Time Price · USD
6.92
-0.24 (-3.37%)
At close: Aug 1, 2025, 4:00 PM
6.92
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
Empire State Realty OP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.15 | 7.15 | 6.84 | 6.92 | 6.92 | -3.37% | 4,747 |
| Jul 31, 2025 | 7.08 | 7.30 | 7.08 | 7.16 | 7.16 | 0.43% | 5,263 |
| Jul 30, 2025 | 7.20 | 7.41 | 7.11 | 7.13 | 7.13 | -1.52% | 7,655 |
| Jul 29, 2025 | 7.15 | 7.32 | 7.15 | 7.24 | 7.24 | 0.08% | 7,066 |
| Jul 28, 2025 | 7.20 | 7.28 | 7.14 | 7.23 | 7.23 | -3.55% | 6,998 |
| Jul 25, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 16 |
| Jul 24, 2025 | 7.58 | 7.58 | 7.49 | 7.50 | 7.50 | -3.23% | 818 |
| Jul 23, 2025 | 7.50 | 7.75 | 7.50 | 7.75 | 7.75 | 3.20% | 2,352 |
| Jul 22, 2025 | 7.35 | 7.75 | 7.35 | 7.51 | 7.51 | 0.27% | 9,347 |
| Jul 21, 2025 | 7.48 | 7.55 | 7.39 | 7.49 | 7.49 | 1.22% | 12,350 |
| Jul 18, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.14% | 1,052 |
| Jul 17, 2025 | 7.50 | 7.59 | 7.49 | 7.49 | 7.49 | -4.04% | 2,431 |
| Jul 16, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 3 |
| Jul 15, 2025 | 8.13 | 8.13 | 7.71 | 7.80 | 7.80 | -4.76% | 3,207 |
| Jul 14, 2025 | 8.14 | 8.19 | 7.97 | 8.19 | 8.19 | 0.37% | 4,265 |
| Jul 11, 2025 | 7.92 | 8.16 | 7.84 | 8.16 | 8.16 | 0.68% | 6,797 |
| Jul 10, 2025 | 8.10 | 8.19 | 8.06 | 8.11 | 8.11 | 0.19% | 4,445 |
| Jul 9, 2025 | 7.86 | 8.09 | 7.86 | 8.09 | 8.09 | 1.00% | 503 |
| Jul 8, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - | 3 |
| Jul 7, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - | 76 |
| Jul 3, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - | 3 |
| Jul 2, 2025 | 8.01 | 8.01 | 7.94 | 8.01 | 8.01 | -0.37% | 1,873 |
| Jul 1, 2025 | 7.60 | 8.30 | 7.56 | 8.04 | 8.04 | 2.16% | 1,980 |
| Jun 30, 2025 | 8.75 | 8.75 | 7.87 | 7.87 | 7.87 | -4.14% | 3,451 |
| Jun 27, 2025 | 8.26 | 8.29 | 7.92 | 8.21 | 8.21 | 5.26% | 11,841 |
| Jun 26, 2025 | 7.44 | 7.84 | 7.44 | 7.80 | 7.80 | -5.34% | 7,156 |
| Jun 25, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - | 3 |
| Jun 24, 2025 | 8.12 | 8.24 | 8.05 | 8.24 | 8.24 | -1.32% | 1,368 |
| Jun 23, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.42% | 136 |
| Jun 20, 2025 | 8.11 | 8.60 | 7.56 | 8.47 | 8.47 | -1.05% | 21,041 |
| Jun 18, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 1.18% | 392 |
| Jun 17, 2025 | 8.40 | 8.46 | 8.28 | 8.46 | 8.46 | -2.12% | 15,334 |
| Jun 16, 2025 | 8.30 | 8.66 | 8.30 | 8.64 | 8.64 | 2.51% | 2,110 |
| Jun 13, 2025 | 8.25 | 8.43 | 8.23 | 8.43 | 8.43 | -1.74% | 1,433 |
| Jun 12, 2025 | 8.15 | 8.58 | 8.15 | 8.58 | 8.55 | 2.75% | 20,199 |
| Jun 11, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.32 | - | 13 |
| Jun 10, 2025 | 8.10 | 8.49 | 8.10 | 8.35 | 8.32 | 1.83% | 6,493 |
| Jun 9, 2025 | 8.35 | 8.35 | 8.16 | 8.20 | 8.17 | -0.49% | 1,624 |
| Jun 6, 2025 | 7.98 | 8.26 | 7.98 | 8.24 | 8.21 | 2.74% | 3,951 |
| Jun 5, 2025 | 7.90 | 8.02 | 7.86 | 8.02 | 7.99 | 1.52% | 2,534 |
| Jun 4, 2025 | 7.60 | 7.90 | 7.60 | 7.90 | 7.87 | 1.94% | 1,871 |
| Jun 3, 2025 | 7.71 | 7.75 | 7.71 | 7.75 | 7.72 | 2.24% | 404 |
| Jun 2, 2025 | 7.14 | 7.58 | 7.14 | 7.58 | 7.55 | 1.74% | 5,786 |
| May 30, 2025 | 7.44 | 7.64 | 7.37 | 7.45 | 7.42 | -4.85% | 9,646 |
| May 29, 2025 | 7.74 | 7.83 | 7.70 | 7.83 | 7.80 | 4.54% | 7,968 |
| May 28, 2025 | 7.59 | 7.68 | 7.49 | 7.49 | 7.46 | 0.94% | 3,788 |
| May 27, 2025 | 7.15 | 7.47 | 7.15 | 7.42 | 7.39 | 3.06% | 5,132 |
| May 23, 2025 | 7.10 | 7.20 | 7.10 | 7.20 | 7.17 | -0.14% | 17,615 |
| May 22, 2025 | 7.08 | 7.21 | 7.08 | 7.21 | 7.18 | -2.04% | 1,086 |
| May 21, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.33 | -3.03% | 292 |