Empire State Realty OP, L.P. (ESBA)
NYSEARCA: ESBA · Real-Time Price · USD
5.40
-0.26 (-4.59%)
Mar 6, 2026, 4:00 PM EST - Market closed
Empire State Realty OP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.42 | 5.42 | 5.40 | 5.40 | 5.40 | -4.59% | 2,050 |
| Mar 5, 2026 | 5.67 | 5.67 | 5.65 | 5.66 | 5.66 | 1.43% | 2,630 |
| Mar 4, 2026 | 5.57 | 5.58 | 5.54 | 5.58 | 5.58 | -2.11% | 19,185 |
| Mar 3, 2026 | 5.54 | 5.72 | 5.46 | 5.70 | 5.70 | 2.91% | 4,955 |
| Mar 2, 2026 | 5.80 | 5.80 | 5.54 | 5.54 | 5.54 | -8.45% | 5,638 |
| Feb 27, 2026 | 6.04 | 6.05 | 6.04 | 6.05 | 6.05 | -0.49% | 1,323 |
| Feb 26, 2026 | 6.00 | 6.09 | 5.91 | 6.08 | 6.08 | 1.33% | 17,329 |
| Feb 25, 2026 | 5.60 | 6.00 | 5.60 | 6.00 | 6.00 | 3.45% | 3,661 |
| Feb 24, 2026 | 6.00 | 6.00 | 5.75 | 5.80 | 5.80 | -3.33% | 10,089 |
| Feb 23, 2026 | 5.70 | 6.00 | 5.70 | 6.00 | 6.00 | 1.01% | 2,533 |
| Feb 20, 2026 | 5.94 | 5.95 | 5.90 | 5.94 | 5.94 | 3.85% | 3,084 |
| Feb 19, 2026 | 6.00 | 6.00 | 5.70 | 5.72 | 5.72 | -6.46% | 3,187 |
| Feb 18, 2026 | 6.10 | 6.50 | 5.96 | 6.12 | 6.12 | -1.61% | 10,865 |
| Feb 17, 2026 | 6.31 | 6.35 | 6.08 | 6.22 | 6.22 | -3.79% | 22,796 |
| Feb 13, 2026 | 6.25 | 6.46 | 6.25 | 6.46 | 6.46 | 2.54% | 643 |
| Feb 12, 2026 | 6.36 | 6.48 | 5.98 | 6.30 | 6.30 | -0.79% | 8,183 |
| Feb 11, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -5.72% | 2,229 |
| Feb 10, 2026 | 6.75 | 6.84 | 6.67 | 6.74 | 6.74 | 1.28% | 4,153 |
| Feb 9, 2026 | 6.89 | 6.89 | 6.51 | 6.65 | 6.65 | 0.38% | 1,158 |
| Feb 6, 2026 | 6.44 | 6.73 | 6.37 | 6.63 | 6.63 | 2.24% | 8,208 |
| Feb 5, 2026 | 6.46 | 6.61 | 6.13 | 6.48 | 6.48 | -1.67% | 39,663 |
| Feb 4, 2026 | 6.62 | 6.62 | 6.58 | 6.59 | 6.59 | 4.35% | 684 |
| Feb 3, 2026 | 6.24 | 6.50 | 6.23 | 6.32 | 6.32 | 1.20% | 12,472 |
| Feb 2, 2026 | 6.55 | 6.55 | 6.24 | 6.24 | 6.24 | -4.43% | 15,025 |
| Jan 30, 2026 | 6.71 | 6.71 | 6.47 | 6.53 | 6.53 | -0.78% | 10,019 |
| Jan 29, 2026 | 6.45 | 6.58 | 6.45 | 6.58 | 6.58 | 0.30% | 17,036 |
| Jan 28, 2026 | 6.51 | 6.66 | 6.46 | 6.56 | 6.56 | 1.23% | 22,388 |
| Jan 27, 2026 | 6.55 | 6.59 | 6.48 | 6.48 | 6.48 | 0.15% | 15,556 |
| Jan 26, 2026 | 6.59 | 6.63 | 6.47 | 6.47 | 6.47 | -2.12% | 14,847 |
| Jan 23, 2026 | 6.36 | 6.67 | 6.32 | 6.61 | 6.61 | 5.42% | 39,884 |
| Jan 22, 2026 | 6.60 | 6.68 | 6.27 | 6.27 | 6.27 | -0.24% | 21,375 |
| Jan 21, 2026 | 6.40 | 6.66 | 6.26 | 6.29 | 6.29 | 1.86% | 39,487 |
| Jan 20, 2026 | 6.78 | 6.78 | 6.09 | 6.17 | 6.17 | -5.08% | 10,757 |
| Jan 16, 2026 | 6.11 | 6.50 | 6.11 | 6.50 | 6.50 | 8.15% | 9,179 |
| Jan 15, 2026 | 6.25 | 6.37 | 6.00 | 6.01 | 6.01 | 0.67% | 21,407 |
| Jan 14, 2026 | 6.01 | 6.15 | 5.92 | 5.97 | 5.97 | -2.37% | 37,817 |
| Jan 13, 2026 | 6.15 | 6.18 | 6.10 | 6.12 | 6.12 | -5.63% | 5,803 |
| Jan 12, 2026 | 6.14 | 6.48 | 6.14 | 6.48 | 6.48 | 2.86% | 650 |
| Jan 9, 2026 | 6.05 | 6.43 | 6.05 | 6.30 | 6.30 | 1.61% | 33,106 |
| Jan 7, 2026 | 6.66 | 6.66 | 6.16 | 6.20 | 6.20 | -3.28% | 11,716 |
| Jan 6, 2026 | 6.25 | 6.41 | 6.25 | 6.41 | 6.41 | 0.79% | 1,354 |
| Jan 5, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 1.76% | 644 |
| Jan 2, 2026 | 6.23 | 6.25 | 6.18 | 6.25 | 6.25 | -0.79% | 5,599 |
| Dec 31, 2025 | 7.00 | 7.00 | 6.24 | 6.30 | 6.30 | -3.37% | 26,649 |
| Dec 30, 2025 | 6.60 | 6.60 | 6.29 | 6.52 | 6.52 | 1.01% | 20,400 |
| Dec 29, 2025 | 6.31 | 6.50 | 6.24 | 6.46 | 6.46 | 3.90% | 30,191 |
| Dec 26, 2025 | 6.28 | 6.28 | 6.15 | 6.21 | 6.21 | -4.42% | 23,710 |
| Dec 24, 2025 | 6.31 | 6.50 | 6.24 | 6.50 | 6.50 | 3.01% | 9,976 |
| Dec 23, 2025 | 6.31 | 6.50 | 6.21 | 6.31 | 6.31 | 5.52% | 16,576 |
| Dec 22, 2025 | 6.30 | 6.86 | 5.98 | 5.98 | 5.98 | -5.00% | 29,437 |
| Dec 19, 2025 | 6.60 | 6.60 | 6.28 | 6.30 | 6.30 | -3.15% | 51,689 |
| Dec 18, 2025 | 6.98 | 6.98 | 6.48 | 6.50 | 6.50 | -1.59% | 10,873 |
| Dec 17, 2025 | 7.00 | 7.03 | 6.54 | 6.61 | 6.61 | -5.37% | 14,898 |
| Dec 16, 2025 | 6.96 | 7.00 | 6.76 | 6.98 | 6.98 | 1.90% | 38,984 |
| Dec 15, 2025 | 6.70 | 7.00 | 6.64 | 6.85 | 6.85 | -0.29% | 4,553 |
| Dec 12, 2025 | 6.80 | 6.90 | 6.70 | 6.87 | 6.84 | -0.43% | 14,930 |
| Dec 11, 2025 | 7.00 | 7.00 | 6.73 | 6.90 | 6.86 | - | 10,274 |
| Dec 10, 2025 | 6.82 | 6.90 | 6.61 | 6.90 | 6.86 | -0.72% | 10,897 |
| Dec 9, 2025 | 6.57 | 6.95 | 6.57 | 6.95 | 6.91 | 5.14% | 34,271 |
| Dec 8, 2025 | 6.61 | 6.66 | 6.61 | 6.61 | 6.58 | 1.38% | 412 |
| Dec 5, 2025 | 6.49 | 6.60 | 6.45 | 6.52 | 6.49 | -5.98% | 10,568 |
| Dec 4, 2025 | 7.50 | 7.50 | 6.94 | 6.94 | 6.90 | -5.65% | 2,089 |
| Dec 3, 2025 | 6.97 | 7.39 | 6.97 | 7.35 | 7.31 | 10.53% | 9,806 |
| Dec 2, 2025 | 6.99 | 7.39 | 6.65 | 6.65 | 6.62 | -2.35% | 5,210 |
| Dec 1, 2025 | 6.67 | 7.48 | 6.08 | 6.81 | 6.78 | 0.74% | 16,885 |
| Nov 28, 2025 | 6.71 | 6.76 | 6.71 | 6.76 | 6.73 | 1.35% | 1,747 |
| Nov 26, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.64 | 0.30% | 230 |
| Nov 25, 2025 | 6.59 | 6.69 | 6.56 | 6.65 | 6.62 | - | 5,559 |
| Nov 24, 2025 | 6.65 | 6.67 | 6.46 | 6.65 | 6.62 | -1.77% | 6,666 |
| Nov 21, 2025 | 6.35 | 7.43 | 6.35 | 6.77 | 6.74 | 1.96% | 33,811 |
| Nov 20, 2025 | 6.64 | 6.64 | 6.63 | 6.64 | 6.61 | -1.91% | 629 |
| Nov 19, 2025 | 6.92 | 6.92 | 6.53 | 6.77 | 6.73 | 1.03% | 7,538 |
| Nov 18, 2025 | 6.85 | 7.08 | 6.53 | 6.70 | 6.67 | 0.75% | 41,048 |
| Nov 17, 2025 | 6.90 | 7.12 | 6.60 | 6.65 | 6.62 | -4.18% | 33,916 |
| Nov 14, 2025 | 6.90 | 6.94 | 6.85 | 6.94 | 6.90 | -0.43% | 765 |
| Nov 13, 2025 | 7.01 | 7.05 | 6.97 | 6.97 | 6.93 | -5.14% | 1,696 |
| Nov 12, 2025 | 7.21 | 7.60 | 7.11 | 7.35 | 7.31 | -2.29% | 12,831 |
| Nov 11, 2025 | 7.11 | 7.61 | 7.09 | 7.52 | 7.48 | 5.77% | 2,099 |
| Nov 10, 2025 | 7.30 | 7.30 | 7.08 | 7.11 | 7.07 | -4.56% | 2,896 |
| Nov 7, 2025 | 7.08 | 7.58 | 7.00 | 7.45 | 7.41 | 5.52% | 13,004 |
| Nov 6, 2025 | 7.15 | 7.15 | 7.06 | 7.06 | 7.02 | -0.56% | 5,022 |
| Nov 5, 2025 | 7.01 | 7.16 | 6.94 | 7.10 | 7.06 | 0.64% | 5,208 |
| Nov 4, 2025 | 7.11 | 7.11 | 6.96 | 7.06 | 7.02 | -3.16% | 5,341 |
| Nov 3, 2025 | 7.05 | 7.53 | 6.89 | 7.29 | 7.25 | 1.11% | 49,246 |
| Oct 31, 2025 | 7.08 | 7.51 | 7.05 | 7.21 | 7.17 | 4.42% | 8,927 |
| Oct 30, 2025 | 7.34 | 7.34 | 6.90 | 6.90 | 6.86 | -10.62% | 4,576 |
| Oct 29, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.68 | -0.34% | 587 |
| Oct 28, 2025 | 7.61 | 7.76 | 7.60 | 7.75 | 7.71 | 1.39% | 7,148 |
| Oct 27, 2025 | 7.71 | 7.83 | 7.19 | 7.64 | 7.60 | -3.66% | 17,478 |
| Oct 24, 2025 | 7.64 | 7.93 | 7.52 | 7.93 | 7.89 | 3.80% | 17,246 |
| Oct 23, 2025 | 7.60 | 7.87 | 7.54 | 7.64 | 7.60 | 1.26% | 2,919 |
| Oct 22, 2025 | 7.60 | 7.65 | 7.55 | 7.55 | 7.51 | 0.47% | 3,479 |
| Oct 21, 2025 | 7.15 | 7.51 | 7.13 | 7.51 | 7.47 | 8.68% | 8,850 |
| Oct 20, 2025 | 7.05 | 7.27 | 6.91 | 6.91 | 6.87 | -1.85% | 4,061 |
| Oct 17, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.00 | -0.28% | 219 |
| Oct 16, 2025 | 7.11 | 7.11 | 7.06 | 7.06 | 7.02 | -2.28% | 266 |
| Oct 15, 2025 | 6.81 | 7.25 | 6.81 | 7.23 | 7.19 | 1.62% | 5,255 |
| Oct 14, 2025 | 7.03 | 7.27 | 6.99 | 7.11 | 7.07 | 0.99% | 4,408 |
| Oct 13, 2025 | 7.00 | 7.04 | 7.00 | 7.04 | 7.00 | 0.28% | 4,334 |
| Oct 10, 2025 | 7.11 | 7.21 | 6.96 | 7.02 | 6.98 | -1.96% | 6,260 |