Empire State Realty OP, L.P. (ESBA)
NYSEARCA: ESBA · Real-Time Price · USD
4.860
-0.020 (-0.41%)
Oct 28, 2026, 4:00 PM EDT - Market closed
Empire State Realty OP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 4.86 | 4.95 | 4.86 | 4.86 | 4.86 | -0.41% | 24,041 |
| Oct 27, 2026 | 4.85 | 5.09 | 4.85 | 4.88 | 4.88 | 1.04% | 17,731 |
| Oct 26, 2026 | 5.00 | 5.00 | 4.83 | 4.83 | 4.83 | 1.47% | 1,092 |
| Oct 23, 2026 | 4.89 | 4.90 | 4.70 | 4.76 | 4.76 | -4.51% | 1,742 |
| Oct 22, 2026 | 4.91 | 4.99 | 4.91 | 4.99 | 4.99 | 4.51% | 1,163 |
| Oct 21, 2026 | 4.63 | 4.77 | 4.63 | 4.77 | 4.77 | 1.71% | 677 |
| Oct 20, 2026 | 4.64 | 4.69 | 4.64 | 4.69 | 4.69 | 1.96% | 2,658 |
| Oct 19, 2026 | 4.59 | 4.60 | 4.59 | 4.60 | 4.60 | - | 1,619 |
| Oct 16, 2026 | 4.50 | 4.60 | 4.46 | 4.60 | 4.60 | -1.50% | 3,285 |
| Oct 15, 2026 | 4.70 | 4.76 | 4.38 | 4.67 | 4.67 | 1.22% | 2,643 |
| Oct 14, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -3.89% | 284 |
| Oct 13, 2026 | 4.71 | 4.80 | 4.70 | 4.80 | 4.80 | 5.49% | 56,348 |
| Oct 9, 2026 | 4.40 | 4.55 | 4.27 | 4.55 | 4.55 | 2.71% | 11,874 |
| Oct 8, 2026 | 4.19 | 4.43 | 4.19 | 4.43 | 4.43 | 2.78% | 2,533 |
| Oct 7, 2026 | 4.30 | 4.45 | 4.16 | 4.31 | 4.31 | 0.23% | 24,000 |
| Oct 6, 2026 | 4.40 | 4.40 | 4.30 | 4.30 | 4.30 | - | 388 |
| Oct 5, 2026 | 3.92 | 4.30 | 3.85 | 4.30 | 4.30 | 11.69% | 13,211 |
| Oct 2, 2026 | 3.85 | 4.10 | 3.85 | 3.85 | 3.85 | -4.58% | 24,578 |
| Oct 1, 2026 | 4.10 | 4.10 | 3.79 | 4.04 | 4.04 | 0.88% | 6,074 |
| Sep 30, 2026 | 4.15 | 4.15 | 3.87 | 4.00 | 4.00 | 2.56% | 4,386 |
| Sep 29, 2026 | 4.15 | 4.15 | 3.86 | 3.90 | 3.90 | -1.64% | 12,465 |
| Sep 28, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.88% | 173 |
| Sep 24, 2026 | 4.09 | 4.15 | 3.99 | 4.00 | 4.00 | -1.72% | 33,835 |
| Sep 23, 2026 | 4.05 | 4.07 | 3.85 | 4.07 | 4.07 | 2.13% | 13,012 |
| Sep 22, 2026 | 3.90 | 3.99 | 3.90 | 3.99 | 3.99 | -2.80% | 1,430 |
| Sep 21, 2026 | 3.90 | 4.10 | 3.90 | 4.10 | 4.10 | 2.76% | 7,283 |
| Sep 18, 2026 | 4.00 | 4.00 | 3.99 | 3.99 | 3.99 | -1.48% | 458 |
| Sep 17, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -2.17% | 670 |
| Sep 16, 2026 | 4.14 | 4.14 | 4.11 | 4.14 | 4.14 | 0.49% | 786 |
| Sep 15, 2026 | 4.06 | 4.13 | 4.05 | 4.12 | 4.12 | 0.61% | 14,605 |
| Sep 14, 2026 | 4.01 | 4.29 | 4.01 | 4.13 | 4.10 | 0.73% | 6,229 |
| Sep 10, 2026 | 4.17 | 4.27 | 4.10 | 4.10 | 4.07 | -2.38% | 20,435 |
| Sep 8, 2026 | 4.35 | 4.35 | 4.20 | 4.20 | 4.16 | -5.83% | 2,612 |
| Sep 4, 2026 | 4.55 | 4.55 | 4.45 | 4.46 | 4.42 | 3.72% | 2,705 |
| Sep 2, 2026 | 4.34 | 4.36 | 4.19 | 4.30 | 4.26 | 0.23% | 5,108 |
| Sep 1, 2026 | 4.34 | 4.34 | 4.29 | 4.29 | 4.25 | -2.72% | 800 |
| Aug 31, 2026 | 4.41 | 4.43 | 4.38 | 4.41 | 4.37 | -5.16% | 1,060 |
| Aug 28, 2026 | 4.44 | 4.65 | 4.44 | 4.65 | 4.61 | -1.48% | 1,254 |
| Aug 27, 2026 | 4.52 | 4.73 | 4.50 | 4.72 | 4.68 | 2.61% | 6,257 |
| Aug 26, 2026 | 4.62 | 4.70 | 4.60 | 4.60 | 4.56 | -2.13% | 3,761 |
| Aug 25, 2026 | 4.71 | 4.91 | 4.56 | 4.70 | 4.66 | 3.30% | 7,320 |
| Aug 24, 2026 | 4.61 | 4.88 | 4.50 | 4.55 | 4.51 | -3.19% | 23,672 |
| Aug 21, 2026 | 4.60 | 4.89 | 4.52 | 4.70 | 4.66 | 0.97% | 8,662 |
| Aug 20, 2026 | 4.54 | 4.75 | 4.50 | 4.66 | 4.62 | -3.02% | 4,933 |
| Aug 19, 2026 | 4.65 | 4.80 | 4.60 | 4.80 | 4.76 | 5.49% | 12,040 |
| Aug 18, 2026 | 4.42 | 4.60 | 4.42 | 4.55 | 4.51 | 0.66% | 14,756 |
| Aug 17, 2026 | 4.51 | 4.52 | 4.50 | 4.52 | 4.48 | -1.74% | 2,721 |
| Aug 14, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.56 | - | 400 |
| Aug 13, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.56 | 4.54% | 510 |
| Aug 12, 2026 | 4.56 | 4.56 | 4.40 | 4.40 | 4.36 | -4.35% | 1,792 |