NYSEARCA : ESBA
Empire State Realty OP, L.P. — Price history
Real Estate · REIT - Office · United States
Last price 5 USD (Oct 30, 2026, 12:04 PM EDT) · Market cap 1.42B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Empire State Realty OP, L.P. (ESBA) closed at 5 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 4.81 | 5.01 | 4.7 | 5 | 36,942 | +0.00% |
| 2026-10-29 | 4.94 | 5 | 4.825 | 5 | 4,182 | +2.88% |
| 2026-10-28 | 5 | 5 | 4.85 | 4.86 | 24,041 | -0.41% |
| 2026-10-27 | 4.85 | 5.085 | 4.85 | 4.88 | 17,731 | +1.04% |
| 2026-10-26 | 5 | 5 | 4.83 | 4.83 | 1,092 | +1.47% |
| 2026-10-23 | 4.89 | 4.9 | 4.7 | 4.76 | 1,742 | -4.51% |
| 2026-10-22 | 4.91 | 4.985 | 4.91 | 4.985 | 1,163 | +4.51% |
| 2026-10-21 | 4.63 | 4.77 | 4.63 | 4.77 | 677 | +1.71% |
| 2026-10-20 | 4.64 | 4.69 | 4.64 | 4.69 | 2,658 | +1.96% |
| 2026-10-19 | 4.59 | 4.6 | 4.59 | 4.6 | 1,619 | +0.00% |
| 2026-10-16 | 4.5 | 4.6 | 4.46 | 4.6 | 3,285 | -1.50% |
| 2026-10-15 | 4.7 | 4.755 | 4.375 | 4.67 | 2,643 | +1.22% |
| 2026-10-14 | 4.614 | 4.614 | 4.614 | 4.614 | 284 | -3.89% |
| 2026-10-13 | 4.71 | 4.8 | 4.7 | 4.8 | 56,348 | +5.49% |
| 2026-10-09 | 4.4 | 4.55 | 4.27 | 4.55 | 11,874 | +2.71% |
| 2026-10-08 | 4.185 | 4.43 | 4.185 | 4.43 | 2,533 | +2.78% |
| 2026-10-07 | 4.3 | 4.45 | 4.16 | 4.31 | 24,000 | +0.23% |
| 2026-10-06 | 4.4 | 4.4 | 4.3 | 4.3 | 388 | +0.00% |
| 2026-10-05 | 3.92 | 4.3 | 3.85 | 4.3 | 13,211 | +11.69% |
| 2026-10-02 | 3.85 | 4.1 | 3.85 | 3.85 | 24,578 | -4.58% |
| 2026-10-01 | 4.1 | 4.1 | 3.79 | 4.035 | 6,074 | +0.88% |
| 2026-09-30 | 4.15 | 4.15 | 3.868 | 4 | 4,386 | +2.56% |
| 2026-09-29 | 4.15 | 4.15 | 3.86 | 3.9 | 12,465 | -1.64% |
| 2026-09-28 | 3.965 | 3.965 | 3.965 | 3.965 | 173 | -0.88% |
| 2026-09-24 | 4.09 | 4.15 | 3.99 | 4 | 33,835 | -1.72% |
| 2026-09-23 | 4.05 | 4.07 | 3.845 | 4.07 | 13,012 | +2.13% |
| 2026-09-22 | 3.9 | 3.993 | 3.9 | 3.985 | 1,430 | -2.80% |
| 2026-09-21 | 3.9 | 4.1 | 3.9 | 4.1 | 7,283 | +2.76% |
| 2026-09-18 | 3.999 | 3.999 | 3.99 | 3.99 | 458 | -1.48% |
| 2026-09-17 | 4.05 | 4.05 | 4.05 | 4.05 | 670 | -2.17% |
| 2026-09-16 | 4.14 | 4.14 | 4.11 | 4.14 | 786 | +0.49% |
| 2026-09-15 | 4.063 | 4.13 | 4.05 | 4.12 | 14,605 | +0.61% |
| 2026-09-14 | 4.01 | 4.29 | 4.01 | 4.13 | 6,229 | +0.73% |
| 2026-09-10 | 4.17 | 4.27 | 4.1 | 4.1 | 20,435 | -2.38% |
| 2026-09-08 | 4.35 | 4.35 | 4.2 | 4.2 | 2,612 | -5.83% |
| 2026-09-04 | 4.55 | 4.55 | 4.45 | 4.46 | 2,705 | +3.72% |
| 2026-09-02 | 4.34 | 4.36 | 4.19 | 4.3 | 5,108 | +0.23% |
| 2026-09-01 | 4.34 | 4.34 | 4.29 | 4.29 | 800 | -2.72% |
| 2026-08-31 | 4.41 | 4.43 | 4.38 | 4.41 | 1,060 | -5.16% |
| 2026-08-28 | 4.44 | 4.65 | 4.44 | 4.65 | 1,254 | -1.48% |
| 2026-08-27 | 4.52 | 4.725 | 4.5 | 4.72 | 6,257 | +2.61% |
| 2026-08-26 | 4.62 | 4.7 | 4.6 | 4.6 | 3,761 | -2.13% |
| 2026-08-25 | 4.71 | 4.91 | 4.56 | 4.7 | 7,320 | +3.30% |
| 2026-08-24 | 4.61 | 4.88 | 4.501 | 4.55 | 23,672 | -3.19% |
| 2026-08-21 | 4.6 | 4.89 | 4.52 | 4.7 | 8,662 | +0.97% |
| 2026-08-20 | 4.54 | 4.75 | 4.5 | 4.655 | 4,933 | -3.02% |
| 2026-08-19 | 4.65 | 4.8 | 4.6 | 4.8 | 12,040 | +5.49% |
| 2026-08-18 | 4.42 | 4.6 | 4.42 | 4.55 | 14,756 | +0.66% |
| 2026-08-17 | 4.51 | 4.52 | 4.5 | 4.52 | 2,721 | -1.74% |
| 2026-08-14 | 4.6 | 4.6 | 4.6 | 4.6 | 400 | +0.00% |
| 2026-08-13 | 4.6 | 4.6 | 4.6 | 4.6 | 510 | +4.54% |
| 2026-08-12 | 4.555 | 4.555 | 4.4 | 4.4 | 1,792 | -4.35% |
| 2026-08-11 | 4.61 | 4.62 | 4.6 | 4.6 | 5,470 | +5.02% |
| 2026-08-10 | 4.555 | 4.565 | 4.37 | 4.38 | 7,426 | -8.56% |
| 2026-08-07 | 4.76 | 4.8 | 4.65 | 4.79 | 5,360 | -1.74% |
| 2026-08-05 | 4.65 | 4.875 | 4.65 | 4.875 | 4,264 | +3.49% |
| 2026-08-04 | 4.711 | 4.711 | 4.711 | 4.711 | 674 | -1.86% |
| 2026-08-03 | 5.28 | 5.81 | 4.786 | 4.8 | 3,435 | -0.02% |
| 2026-07-31 | 5 | 5 | 4.801 | 4.801 | 723 | -3.01% |
| 2026-07-30 | 5.4 | 5.4 | 4.75 | 4.95 | 9,983 | -11.76% |
| 2026-07-29 | 5.42 | 5.8 | 5.42 | 5.61 | 10,925 | +0.18% |
| 2026-07-28 | 5.45 | 5.64 | 5.45 | 5.6 | 3,598 | +0.72% |
| 2026-07-27 | 5.41 | 5.56 | 5.32 | 5.56 | 7,140 | +4.51% |
| 2026-07-24 | 5.33 | 5.6 | 5.32 | 5.32 | 5,689 | +1.34% |
| 2026-07-23 | 5.25 | 5.41 | 5.15 | 5.25 | 13,076 | +0.00% |
| 2026-07-22 | 5.33 | 5.4 | 5.12 | 5.25 | 7,677 | -4.63% |
| 2026-07-21 | 5.52 | 5.52 | 5.24 | 5.505 | 22,162 | +1.01% |
| 2026-07-20 | 5.56 | 5.56 | 5.45 | 5.45 | 2,352 | +0.00% |
| 2026-07-17 | 5.33 | 5.7 | 5.33 | 5.45 | 2,299 | -1.57% |
| 2026-07-16 | 5.595 | 5.69 | 5.537 | 5.537 | 1,748 | -2.00% |
| 2026-07-15 | 5.65 | 5.65 | 5.65 | 5.65 | 605 | +4.44% |
| 2026-07-14 | 5.399 | 5.41 | 5.28 | 5.41 | 3,429 | -1.46% |
| 2026-07-13 | 5.48 | 5.49 | 5.48 | 5.49 | 1,141 | +0.18% |
| 2026-07-08 | 5.34 | 5.48 | 5.34 | 5.48 | 3,151 | +2.43% |
| 2026-07-07 | 5.44 | 5.44 | 5.35 | 5.35 | 4,903 | -5.14% |
| 2026-07-02 | 5.32 | 5.64 | 5.28 | 5.64 | 12,458 | +8.25% |
| 2026-07-01 | 5.18 | 5.21 | 5.18 | 5.21 | 596 | -6.13% |
| 2026-06-30 | 5.84 | 6.42 | 5.08 | 5.55 | 2,889 | +4.52% |
| 2026-06-29 | 5.5 | 5.5 | 5 | 5.31 | 4,751 | -0.38% |
| 2026-06-26 | 5.01 | 5.33 | 5 | 5.33 | 12,600 | +4.51% |
| 2026-06-25 | 5.05 | 5.1 | 5 | 5.1 | 10,668 | +1.59% |
| 2026-06-24 | 5 | 5.02 | 5 | 5.02 | 4,457 | -1.76% |
| 2026-06-23 | 5.11 | 5.11 | 5.11 | 5.11 | 1,173 | +0.99% |
| 2026-06-22 | 5.02 | 5.275 | 5.01 | 5.06 | 8,144 | +0.00% |
| 2026-06-18 | 4.993 | 5.06 | 4.993 | 5.06 | 8,481 | -4.44% |
| 2026-06-17 | 5.15 | 5.295 | 4.915 | 5.295 | 1,306 | +0.47% |
| 2026-06-15 | 5.165 | 5.32 | 5.165 | 5.27 | 7,218 | +1.74% |
| 2026-06-12 | 5.65 | 5.65 | 5.215 | 5.215 | 302 | -1.42% |
| 2026-06-11 | 5.39 | 5.39 | 4.78 | 5.29 | 16,910 | -2.40% |
| 2026-06-10 | 5.68 | 5.68 | 5.42 | 5.42 | 6,366 | +0.93% |
| 2026-06-09 | 5.33 | 5.72 | 5.33 | 5.37 | 9,362 | +1.82% |
| 2026-06-08 | 4.875 | 5.36 | 4.875 | 5.274 | 3,153 | +0.46% |
| 2026-06-05 | 5.06 | 5.28 | 5.06 | 5.25 | 2,513 | +1.94% |
| 2026-06-04 | 5.33 | 5.63 | 5.11 | 5.15 | 6,396 | -1.80% |
| 2026-06-03 | 5.57 | 5.625 | 5.244 | 5.244 | 8,940 | -5.85% |
| 2026-06-02 | 5.57 | 5.57 | 5.57 | 5.57 | 4,003 | +0.36% |
| 2026-06-01 | 5.62 | 5.62 | 5.55 | 5.55 | 1,964 | +0.82% |
| 2026-05-29 | 5.7 | 5.78 | 5.48 | 5.505 | 5,393 | +1.57% |
| 2026-05-28 | 5.54 | 5.8 | 5.42 | 5.42 | 19,279 | -3.56% |
| 2026-05-27 | 5.45 | 5.75 | 5.43 | 5.62 | 21,079 | +3.88% |
| 2026-05-26 | 5.41 | 5.5 | 5.28 | 5.41 | 12,641 | -0.73% |
| 2026-05-22 | 5.44 | 5.45 | 5.28 | 5.45 | 10,061 | -2.68% |
| 2026-05-21 | 5.6 | 5.6 | 5.59 | 5.6 | 638 | +1.27% |
| 2026-05-20 | 5.29 | 5.53 | 5.29 | 5.53 | 1,428 | +0.00% |
| 2026-05-18 | 5.43 | 5.53 | 5.28 | 5.53 | 9,899 | +4.73% |
| 2026-05-15 | 5.39 | 5.39 | 5.28 | 5.28 | 4,296 | -0.38% |
| 2026-05-14 | 5.31 | 5.31 | 5.29 | 5.3 | 7,446 | +0.38% |
| 2026-05-13 | 5.679 | 5.679 | 5.28 | 5.28 | 568 | -5.71% |
| 2026-05-08 | 5.45 | 5.7 | 5.45 | 5.6 | 9,440 | +1.63% |
| 2026-05-07 | 5.43 | 5.595 | 5.43 | 5.51 | 5,688 | -0.54% |
| 2026-05-06 | 5.49 | 5.54 | 5.28 | 5.54 | 8,975 | +1.84% |
| 2026-05-04 | 5.44 | 5.44 | 5.44 | 5.44 | 871 | -1.09% |
| 2026-05-01 | 5.5 | 5.5 | 5.5 | 5.5 | 523 | -0.90% |
| 2026-04-30 | 5.4 | 5.7 | 5.31 | 5.55 | 8,378 | +2.78% |