Empire State Realty OP, L.P. (ESBA)
NYSEARCA: ESBA · Real-Time Price · USD
5.24
-0.33 (-5.85%)
Jun 3, 2026, 1:49 PM EDT - Market open
Empire State Realty OP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0.36% | 4,004 |
| Jun 1, 2026 | 5.62 | 5.62 | 5.55 | 5.55 | 5.55 | 0.82% | 1,964 |
| May 29, 2026 | 5.70 | 5.78 | 5.48 | 5.51 | 5.51 | 1.57% | 5,393 |
| May 28, 2026 | 5.54 | 5.80 | 5.42 | 5.42 | 5.42 | -3.56% | 19,279 |
| May 27, 2026 | 5.45 | 5.75 | 5.43 | 5.62 | 5.62 | 3.88% | 21,079 |
| May 26, 2026 | 5.41 | 5.50 | 5.28 | 5.41 | 5.41 | -0.73% | 12,641 |
| May 22, 2026 | 5.44 | 5.45 | 5.28 | 5.45 | 5.45 | -2.68% | 10,061 |
| May 21, 2026 | 5.60 | 5.60 | 5.59 | 5.60 | 5.60 | 1.27% | 638 |
| May 20, 2026 | 5.29 | 5.53 | 5.29 | 5.53 | 5.53 | - | 1,428 |
| May 18, 2026 | 5.43 | 5.53 | 5.28 | 5.53 | 5.53 | 4.73% | 9,899 |
| May 15, 2026 | 5.39 | 5.39 | 5.28 | 5.28 | 5.28 | -0.38% | 4,296 |
| May 14, 2026 | 5.31 | 5.31 | 5.29 | 5.30 | 5.30 | 0.38% | 7,446 |
| May 13, 2026 | 5.68 | 5.68 | 5.28 | 5.28 | 5.28 | -5.71% | 568 |
| May 8, 2026 | 5.45 | 5.70 | 5.45 | 5.60 | 5.60 | 1.63% | 9,440 |
| May 7, 2026 | 5.43 | 5.60 | 5.43 | 5.51 | 5.51 | -0.54% | 5,688 |
| May 6, 2026 | 5.49 | 5.54 | 5.28 | 5.54 | 5.54 | 1.84% | 8,975 |
| May 4, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -1.09% | 871 |
| May 1, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | 523 |
| Apr 30, 2026 | 5.40 | 5.70 | 5.31 | 5.55 | 5.55 | 2.78% | 8,378 |
| Apr 29, 2026 | 5.63 | 5.63 | 5.40 | 5.40 | 5.40 | -4.93% | 9,548 |
| Apr 28, 2026 | 5.51 | 5.68 | 5.45 | 5.68 | 5.68 | 1.43% | 9,566 |
| Apr 27, 2026 | 5.26 | 5.65 | 5.26 | 5.60 | 5.60 | 7.69% | 32,084 |
| Apr 24, 2026 | 5.34 | 5.43 | 5.20 | 5.20 | 5.20 | -3.70% | 4,634 |
| Apr 23, 2026 | 5.28 | 5.40 | 5.25 | 5.40 | 5.40 | -0.55% | 849 |
| Apr 22, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -2.86% | 690 |
| Apr 21, 2026 | 5.47 | 5.59 | 5.45 | 5.59 | 5.59 | 1.08% | 2,882 |
| Apr 20, 2026 | 5.49 | 5.53 | 5.33 | 5.53 | 5.53 | 3.36% | 6,783 |
| 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 | 0.90% | 1,058 |
| Mar 12, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.01 | -7.69% | 1,718 |