Empire State Realty OP, L.P. (ESBA)
NYSEARCA: ESBA · Real-Time Price · USD
5.35
0.00 (0.00%)
Apr 17, 2026, 4:00 PM EDT - Market closed
Empire State Realty OP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 5.49 | 5.50 | 5.35 | 5.35 | 5.35 | - | 1,692 |
| Apr 16, 2026 | 5.28 | 5.37 | 5.28 | 5.35 | 5.35 | 1.90% | 6,040 |
| Apr 15, 2026 | 5.13 | 5.31 | 5.13 | 5.25 | 5.25 | -0.19% | 5,400 |
| Apr 14, 2026 | 5.22 | 5.26 | 5.03 | 5.26 | 5.26 | 2.33% | 22,635 |
| Apr 13, 2026 | 5.06 | 5.28 | 5.06 | 5.14 | 5.14 | 0.59% | 21,110 |
| Apr 10, 2026 | 5.15 | 5.17 | 5.11 | 5.11 | 5.11 | 0.20% | 14,204 |
| Apr 9, 2026 | 5.00 | 5.10 | 4.87 | 5.10 | 5.10 | 5.15% | 21,814 |
| Apr 6, 2026 | 5.00 | 5.07 | 4.81 | 4.85 | 4.85 | -3.00% | 15,409 |
| Apr 2, 2026 | 5.00 | 5.15 | 5.00 | 5.00 | 5.00 | -0.79% | 1,873 |
| Mar 31, 2026 | 5.50 | 5.50 | 5.01 | 5.04 | 5.04 | 1.82% | 8,143 |
| Mar 30, 2026 | 5.10 | 5.60 | 4.89 | 4.95 | 4.95 | 2.70% | 4,313 |
| Mar 27, 2026 | 4.65 | 4.82 | 4.65 | 4.82 | 4.82 | -4.74% | 7,226 |
| Mar 26, 2026 | 4.72 | 5.06 | 4.72 | 5.06 | 5.06 | 3.37% | 3,369 |
| Mar 25, 2026 | 4.95 | 4.95 | 4.88 | 4.90 | 4.90 | -0.31% | 3,126 |
| Mar 24, 2026 | 4.85 | 5.01 | 4.78 | 4.91 | 4.91 | -2.00% | 4,385 |
| Mar 23, 2026 | 5.14 | 5.16 | 4.92 | 5.01 | 5.01 | 2.66% | 6,639 |
| Mar 20, 2026 | 5.07 | 5.07 | 4.84 | 4.88 | 4.88 | - | 756 |
| Mar 19, 2026 | 4.84 | 4.91 | 4.80 | 4.88 | 4.88 | -1.41% | 2,257 |
| Mar 18, 2026 | 5.05 | 5.05 | 4.87 | 4.95 | 4.95 | -2.17% | 1,870 |
| Mar 17, 2026 | 5.10 | 5.10 | 5.06 | 5.06 | 5.06 | -0.39% | 2,813 |
| Mar 16, 2026 | 5.11 | 5.11 | 5.00 | 5.08 | 5.08 | 0.59% | 1,952 |
| Mar 13, 2026 | 5.50 | 5.50 | 5.05 | 5.05 | 5.05 | 0.20% | 1,058 |
| Mar 12, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.01 | -7.69% | 1,497 |
| Mar 11, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.42 | 4.80% | 706 |
| Mar 9, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.17 | -3.52% | 963 |
| Mar 6, 2026 | 5.42 | 5.42 | 5.40 | 5.40 | 5.36 | -4.59% | 2,050 |
| Mar 5, 2026 | 5.67 | 5.67 | 5.65 | 5.66 | 5.62 | 1.43% | 2,630 |
| Mar 4, 2026 | 5.57 | 5.58 | 5.54 | 5.58 | 5.54 | -2.11% | 19,185 |
| Mar 3, 2026 | 5.54 | 5.72 | 5.46 | 5.70 | 5.66 | 2.91% | 4,955 |
| Mar 2, 2026 | 5.80 | 5.80 | 5.54 | 5.54 | 5.50 | -8.45% | 5,638 |
| Feb 27, 2026 | 6.04 | 6.05 | 6.04 | 6.05 | 6.01 | -0.49% | 1,324 |
| Feb 26, 2026 | 6.00 | 6.09 | 5.91 | 6.08 | 6.04 | 1.33% | 17,329 |
| Feb 25, 2026 | 5.60 | 6.00 | 5.60 | 6.00 | 5.96 | 3.45% | 3,661 |
| Feb 24, 2026 | 6.00 | 6.00 | 5.75 | 5.80 | 5.76 | -3.33% | 10,089 |
| Feb 23, 2026 | 5.70 | 6.00 | 5.70 | 6.00 | 5.96 | 1.01% | 2,533 |
| Feb 20, 2026 | 5.94 | 5.95 | 5.90 | 5.94 | 5.90 | 3.85% | 3,084 |
| Feb 19, 2026 | 6.00 | 6.00 | 5.70 | 5.72 | 5.68 | -6.46% | 3,187 |
| Feb 18, 2026 | 6.10 | 6.50 | 5.96 | 6.12 | 6.07 | -1.61% | 10,865 |
| Feb 17, 2026 | 6.31 | 6.35 | 6.08 | 6.22 | 6.17 | -3.79% | 22,796 |
| Feb 13, 2026 | 6.25 | 6.46 | 6.25 | 6.46 | 6.42 | 2.54% | 643 |
| Feb 12, 2026 | 6.36 | 6.48 | 5.98 | 6.30 | 6.26 | -0.79% | 8,183 |
| Feb 11, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.31 | -5.72% | 2,229 |
| Feb 10, 2026 | 6.75 | 6.84 | 6.67 | 6.74 | 6.69 | 1.28% | 4,229 |
| Feb 9, 2026 | 6.89 | 6.89 | 6.51 | 6.65 | 6.60 | 0.38% | 1,158 |
| Feb 6, 2026 | 6.44 | 6.73 | 6.37 | 6.63 | 6.58 | 2.24% | 8,215 |
| Feb 5, 2026 | 6.46 | 6.61 | 6.13 | 6.48 | 6.44 | -1.67% | 39,663 |
| Feb 4, 2026 | 6.62 | 6.62 | 6.58 | 6.59 | 6.54 | 4.35% | 684 |
| Feb 3, 2026 | 6.24 | 6.50 | 6.23 | 6.32 | 6.27 | 1.20% | 12,472 |
| Feb 2, 2026 | 6.55 | 6.55 | 6.24 | 6.24 | 6.20 | -4.43% | 15,025 |
| Jan 30, 2026 | 6.71 | 6.71 | 6.47 | 6.53 | 6.48 | -0.78% | 10,019 |