Empire State Realty OP, L.P. (ESBA)
NYSEARCA: ESBA · Real-Time Price · USD
4.720
+0.120 (2.61%)
Aug 27, 2026, 4:00 PM EDT - Market closed
Empire State Realty OP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 4.52 | 4.73 | 4.50 | 4.72 | 4.72 | 2.61% | 6,257 |
| Aug 26, 2026 | 4.62 | 4.70 | 4.60 | 4.60 | 4.60 | -2.13% | 3,761 |
| Aug 25, 2026 | 4.71 | 4.91 | 4.56 | 4.70 | 4.70 | 3.30% | 7,320 |
| Aug 24, 2026 | 4.61 | 4.88 | 4.50 | 4.55 | 4.55 | -3.19% | 23,672 |
| Aug 21, 2026 | 4.60 | 4.89 | 4.52 | 4.70 | 4.70 | 0.97% | 8,662 |
| Aug 20, 2026 | 4.54 | 4.75 | 4.50 | 4.66 | 4.66 | -3.02% | 4,933 |
| Aug 19, 2026 | 4.65 | 4.80 | 4.60 | 4.80 | 4.80 | 5.49% | 12,040 |
| Aug 18, 2026 | 4.42 | 4.60 | 4.42 | 4.55 | 4.55 | 0.66% | 14,756 |
| Aug 17, 2026 | 4.51 | 4.52 | 4.50 | 4.52 | 4.52 | -1.74% | 2,721 |
| Aug 14, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 400 |
| Aug 13, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 4.54% | 510 |
| Aug 12, 2026 | 4.56 | 4.56 | 4.40 | 4.40 | 4.40 | -4.35% | 1,792 |
| Aug 11, 2026 | 4.61 | 4.62 | 4.60 | 4.60 | 4.60 | 5.02% | 5,470 |
| Aug 10, 2026 | 4.56 | 4.57 | 4.37 | 4.38 | 4.38 | -8.56% | 7,426 |
| Aug 7, 2026 | 4.76 | 4.80 | 4.65 | 4.79 | 4.79 | -1.74% | 5,360 |
| Aug 5, 2026 | 4.65 | 4.88 | 4.65 | 4.88 | 4.88 | 3.49% | 4,264 |
| Aug 4, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -1.86% | 674 |
| Aug 3, 2026 | 5.28 | 5.81 | 4.79 | 4.80 | 4.80 | -0.02% | 3,435 |
| Jul 31, 2026 | 5.00 | 5.00 | 4.80 | 4.80 | 4.80 | -3.01% | 723 |
| Jul 30, 2026 | 5.40 | 5.40 | 4.75 | 4.95 | 4.95 | -11.76% | 9,935 |
| Jul 29, 2026 | 5.42 | 5.80 | 5.42 | 5.61 | 5.61 | 0.18% | 10,925 |
| Jul 28, 2026 | 5.45 | 5.64 | 5.45 | 5.60 | 5.60 | 0.72% | 3,598 |
| Jul 27, 2026 | 5.41 | 5.56 | 5.32 | 5.56 | 5.56 | 4.51% | 7,140 |
| Jul 24, 2026 | 5.33 | 5.60 | 5.32 | 5.32 | 5.32 | 1.34% | 5,689 |
| Jul 23, 2026 | 5.25 | 5.41 | 5.15 | 5.25 | 5.25 | - | 13,076 |
| Jul 22, 2026 | 5.33 | 5.40 | 5.12 | 5.25 | 5.25 | -4.63% | 7,677 |
| Jul 21, 2026 | 5.52 | 5.52 | 5.24 | 5.51 | 5.51 | 1.01% | 22,162 |
| Jul 20, 2026 | 5.56 | 5.56 | 5.45 | 5.45 | 5.45 | - | 2,352 |
| Jul 17, 2026 | 5.33 | 5.70 | 5.33 | 5.45 | 5.45 | -1.57% | 2,299 |
| Jul 16, 2026 | 5.60 | 5.69 | 5.54 | 5.54 | 5.54 | -2.00% | 1,748 |
| Jul 15, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 4.44% | 605 |
| Jul 14, 2026 | 5.40 | 5.41 | 5.28 | 5.41 | 5.41 | -1.46% | 3,429 |
| Jul 13, 2026 | 5.48 | 5.49 | 5.48 | 5.49 | 5.49 | 0.18% | 1,141 |
| Jul 8, 2026 | 5.34 | 5.48 | 5.34 | 5.48 | 5.48 | 2.43% | 3,151 |
| Jul 7, 2026 | 5.44 | 5.44 | 5.35 | 5.35 | 5.35 | -5.14% | 4,903 |
| Jul 2, 2026 | 5.32 | 5.64 | 5.28 | 5.64 | 5.64 | 8.25% | 12,458 |
| Jul 1, 2026 | 5.18 | 5.21 | 5.18 | 5.21 | 5.21 | -6.13% | 596 |
| Jun 30, 2026 | 5.84 | 6.42 | 5.08 | 5.55 | 5.55 | 4.52% | 2,889 |
| Jun 29, 2026 | 5.50 | 5.50 | 5.00 | 5.31 | 5.31 | -0.38% | 4,751 |
| Jun 26, 2026 | 5.01 | 5.33 | 5.00 | 5.33 | 5.33 | 4.51% | 12,600 |
| Jun 25, 2026 | 5.05 | 5.10 | 5.00 | 5.10 | 5.10 | 1.59% | 10,668 |
| Jun 24, 2026 | 5.00 | 5.02 | 5.00 | 5.02 | 5.02 | -1.76% | 4,457 |
| Jun 23, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.99% | 1,173 |
| Jun 22, 2026 | 5.02 | 5.28 | 5.01 | 5.06 | 5.06 | - | 8,145 |
| Jun 18, 2026 | 4.99 | 5.06 | 4.99 | 5.06 | 5.06 | -4.44% | 8,481 |
| Jun 17, 2026 | 5.15 | 5.30 | 4.92 | 5.30 | 5.30 | 0.47% | 1,306 |
| Jun 15, 2026 | 5.17 | 5.32 | 5.17 | 5.27 | 5.27 | 1.74% | 7,218 |
| Jun 12, 2026 | 5.65 | 5.65 | 5.22 | 5.22 | 5.18 | -1.42% | 302 |
| Jun 11, 2026 | 5.39 | 5.39 | 4.78 | 5.29 | 5.25 | -2.40% | 16,910 |
| Jun 10, 2026 | 5.68 | 5.68 | 5.42 | 5.42 | 5.38 | 0.93% | 6,366 |