Empire State Realty OP, L.P. (ESBA)
NYSEARCA: ESBA · Real-Time Price · USD
5.45
-0.09 (-1.62%)
Jul 17, 2026, 4:00 PM EDT - Market closed
Empire State Realty OP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 5.33 | 5.72 | 5.33 | 5.37 | 5.33 | 1.82% | 9,362 |
| Jun 8, 2026 | 4.88 | 5.36 | 4.88 | 5.27 | 5.24 | 0.46% | 3,153 |
| Jun 5, 2026 | 5.06 | 5.28 | 5.06 | 5.25 | 5.21 | 1.94% | 2,513 |
| Jun 4, 2026 | 5.33 | 5.63 | 5.11 | 5.15 | 5.12 | -1.80% | 6,396 |
| Jun 3, 2026 | 5.57 | 5.63 | 5.24 | 5.24 | 5.21 | -5.85% | 8,940 |
| Jun 2, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.53 | 0.36% | 4,004 |
| Jun 1, 2026 | 5.62 | 5.62 | 5.55 | 5.55 | 5.51 | 0.82% | 1,964 |
| May 29, 2026 | 5.70 | 5.78 | 5.48 | 5.51 | 5.47 | 1.57% | 5,393 |
| May 28, 2026 | 5.54 | 5.80 | 5.42 | 5.42 | 5.38 | -3.56% | 19,279 |
| May 27, 2026 | 5.45 | 5.75 | 5.43 | 5.62 | 5.58 | 3.88% | 21,079 |
| May 26, 2026 | 5.41 | 5.50 | 5.28 | 5.41 | 5.37 | -0.73% | 12,641 |
| May 22, 2026 | 5.44 | 5.45 | 5.28 | 5.45 | 5.41 | -2.68% | 10,061 |
| May 21, 2026 | 5.60 | 5.60 | 5.59 | 5.60 | 5.56 | 1.27% | 638 |
| May 20, 2026 | 5.29 | 5.53 | 5.29 | 5.53 | 5.49 | - | 1,428 |
| May 18, 2026 | 5.43 | 5.53 | 5.28 | 5.53 | 5.49 | 4.73% | 9,899 |
| May 15, 2026 | 5.39 | 5.39 | 5.28 | 5.28 | 5.24 | -0.38% | 4,296 |
| May 14, 2026 | 5.31 | 5.31 | 5.29 | 5.30 | 5.26 | 0.38% | 7,446 |
| May 13, 2026 | 5.68 | 5.68 | 5.28 | 5.28 | 5.24 | -5.71% | 568 |
| May 8, 2026 | 5.45 | 5.70 | 5.45 | 5.60 | 5.56 | 1.63% | 9,440 |
| May 7, 2026 | 5.43 | 5.60 | 5.43 | 5.51 | 5.47 | -0.54% | 5,688 |
| May 6, 2026 | 5.49 | 5.54 | 5.28 | 5.54 | 5.50 | 1.84% | 8,975 |
| May 4, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.40 | -1.09% | 871 |
| May 1, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.46 | -0.90% | 523 |
| Apr 30, 2026 | 5.40 | 5.70 | 5.31 | 5.55 | 5.51 | 2.78% | 8,378 |
| Apr 29, 2026 | 5.63 | 5.63 | 5.40 | 5.40 | 5.36 | -4.93% | 9,548 |
| Apr 28, 2026 | 5.51 | 5.68 | 5.45 | 5.68 | 5.64 | 1.43% | 9,566 |
| Apr 27, 2026 | 5.26 | 5.65 | 5.26 | 5.60 | 5.56 | 7.69% | 32,084 |
| Apr 24, 2026 | 5.34 | 5.43 | 5.20 | 5.20 | 5.17 | -3.70% | 4,634 |