Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Empire State Realty Op LP (NY: ESBA )

9.250 +0.180 (+1.98%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 5.991 6.513 5.991 6.393 40,344 +0.03(+0.46%)
Dec 29, 2022 6.461 6.559 6.070 6.363 15,101 -0.10(-1.52%)
Dec 28, 2022 6.530 6.931 6.142 6.461 34,373 -0.14(-2.08%)
Dec 27, 2022 6.510 6.686 6.402 6.598 113,317 +0.04(+0.60%)
Dec 23, 2022 5.952 6.559 5.952 6.559 18,020 +0.00(+0.00%)
Dec 22, 2022 6.093 6.559 6.093 6.559 13,552 -0.09(-1.33%)
Dec 21, 2022 6.236 6.774 6.226 6.647 15,760 +0.00(+0.00%)
Dec 20, 2022 6.608 6.657 6.203 6.647 18,861 +0.15(+2.26%)
Dec 19, 2022 6.461 6.618 6.294 6.500 3,095 +0.43(+7.10%)
Dec 16, 2022 6.608 6.657 6.003 6.070 2,794 -0.55(-8.35%)
Dec 15, 2022 6.501 6.754 6.233 6.623 13,281 -0.01(-0.15%)
Dec 14, 2022 6.818 6.964 6.438 6.633 9,037 -0.09(-1.30%)
Dec 13, 2022 6.818 6.915 6.272 6.720 5,851 +0.25(+3.79%)
Dec 12, 2022 6.370 6.623 6.233 6.475 46,830 -0.15(-2.24%)
Dec 09, 2022 6.058 6.687 6.058 6.623 12,831 +0.04(+0.59%)
Dec 08, 2022 6.506 7.022 6.311 6.584 12,502 +0.02(+0.30%)
Dec 06, 2022 6.564 124 -0.32(-4.67%)
Dec 05, 2022 7.168 7.168 6.691 6.886 6,927 -0.45(-6.11%)
Dec 01, 2022 7.334 13 -0.10(-1.31%)
Nov 30, 2022 7.129 7.451 7.100 7.431 12,570 -0.20(-2.68%)
Nov 28, 2022 7.636 0 +0.27(+3.64%)
Nov 23, 2022 7.368 0 +0.29(+4.06%)
Nov 22, 2022 7.658 7.658 7.081 7.081 856 +0.07(+0.97%)
Nov 21, 2022 7.275 7.275 6.934 7.012 10,333 -0.29(-3.94%)
Nov 18, 2022 7.645 7.645 7.300 7.300 845 -0.06(-0.88%)
Nov 17, 2022 7.694 7.694 7.364 7.364 467 +0.11(+1.50%)
Nov 15, 2022 7.256 101 +0.05(+0.68%)
Nov 14, 2022 7.217 7.256 7.207 7.207 1,022 -0.10(-1.33%)
Nov 10, 2022 7.305 2 +0.29(+4.17%)
Nov 09, 2022 6.916 7.012 6.916 7.012 926 +0.01(+0.14%)
Nov 08, 2022 7.012 7.065 6.837 7.003 2,179 +0.01(+0.14%)
Nov 07, 2022 7.061 7.100 6.683 6.993 2,822 +0.07(+1.06%)
Nov 04, 2022 7.012 7.012 6.920 6.920 872 +0.10(+1.50%)
Nov 03, 2022 6.818 7.061 6.555 6.818 2,188 +0.00(+0.00%)
Nov 01, 2022 6.818 2 -0.31(-4.37%)
Oct 31, 2022 7.061 7.129 7.061 7.129 4,117 +0.19(+2.81%)
Oct 28, 2022 6.704 6.954 6.704 6.934 8,375 +0.26(+3.94%)
Oct 27, 2022 6.671 6.671 6.671 6.671 282 -0.08(-1.15%)
Oct 26, 2022 7.003 7.003 6.496 6.749 14,007 -0.16(-2.26%)
Oct 25, 2022 6.808 6.915 6.701 6.905 8,694 +0.16(+2.31%)
Oct 24, 2022 6.408 6.749 5.941 6.749 21,320 +0.22(+3.41%)
Oct 21, 2022 6.527 6.527 6.527 6.527 555 +0.01(+0.17%)
Oct 19, 2022 6.516 0 -0.01(-0.15%)
Oct 18, 2022 6.623 6.701 6.404 6.525 9,172 -0.15(-2.19%)
Oct 17, 2022 6.525 6.798 6.525 6.671 1,431 +0.24(+3.79%)
Oct 14, 2022 6.895 6.895 6.194 6.428 7,132 -0.04(-0.60%)
Oct 13, 2022 6.116 7.081 6.077 6.467 26,896 +0.38(+6.24%)
Oct 12, 2022 5.960 6.222 5.960 6.087 1,099 +0.09(+1.46%)
Oct 11, 2022 5.883 6.009 5.805 5.999 5,916 -0.47(-7.23%)
Oct 05, 2022 6.467 2 +0.14(+2.15%)
Oct 03, 2022 6.331 156 +0.10(+1.56%)
Sep 30, 2022 6.389 6.416 6.233 6.233 1,284 -0.04(-0.62%)
Sep 29, 2022 6.233 6.272 6.136 6.272 455 -0.22(-3.45%)
Sep 28, 2022 6.594 6.662 6.257 6.496 13,692 +0.17(+2.62%)
Sep 27, 2022 6.574 6.574 6.331 6.331 14,754 -0.47(-6.88%)
Sep 22, 2022 6.798 190 -0.28(-3.99%)
Sep 21, 2022 7.081 7.081 7.081 7.081 584 -0.13(-1.76%)
Sep 16, 2022 7.207 5 +0.16(+2.21%)
Sep 15, 2022 7.158 7.158 7.051 7.051 707 -0.02(-0.33%)
Sep 13, 2022 7.075 0 -0.13(-1.76%)
Sep 12, 2022 7.192 7.269 6.905 7.202 20,883 +0.08(+1.09%)
Sep 09, 2022 7.047 7.182 6.940 7.124 7,487 +0.11(+1.52%)
Sep 08, 2022 6.785 7.027 6.707 7.017 9,654 +0.47(+7.10%)
Sep 06, 2022 6.552 118 -0.03(-0.44%)
Sep 02, 2022 6.862 6.862 6.581 6.581 479 +0.03(+0.44%)
Sep 01, 2022 6.707 6.707 6.552 6.552 561 -0.23(-3.43%)
Aug 30, 2022 6.785 0 +0.01(+0.14%)
Aug 29, 2022 6.775 6.775 6.775 6.775 2,487 -0.23(-3.32%)
Aug 26, 2022 7.095 7.182 7.008 7.008 2,021 -0.17(-2.43%)
Aug 25, 2022 7.182 7.182 7.182 7.182 1,964 +0.00(+0.00%)
Aug 24, 2022 7.240 7.260 7.182 7.182 425 +0.25(+3.56%)
Aug 23, 2022 6.940 6.950 6.746 6.935 7,996 -0.74(-9.66%)
Aug 18, 2022 7.677 45 -0.21(-2.70%)
Aug 16, 2022 7.890 16 +0.14(+1.75%)
Aug 15, 2022 7.657 7.754 7.657 7.754 29,403 +0.00(+0.00%)
Aug 12, 2022 7.754 7.890 7.468 7.754 61,714 +0.00(+0.00%)
Aug 11, 2022 7.580 7.841 7.541 7.754 10,070 +0.17(+2.30%)
Aug 10, 2022 7.793 7.793 7.580 7.580 497 -0.17(-2.25%)
Aug 08, 2022 7.754 98 +0.12(+1.52%)
Aug 04, 2022 7.638 48 +0.08(+1.03%)
Aug 03, 2022 7.434 7.715 7.366 7.560 11,441 -0.32(-4.06%)
Aug 02, 2022 7.861 7.880 7.861 7.880 240 -0.00(-0.06%)
Aug 01, 2022 8.229 8.229 7.885 7.885 660 -0.34(-4.18%)
Jul 29, 2022 7.958 8.229 7.958 8.229 1,788 +0.34(+4.30%)
Jul 28, 2022 7.589 7.890 7.367 7.890 1,241 +0.37(+4.90%)
Jul 27, 2022 7.473 7.521 7.434 7.521 456 +0.43(+6.13%)
Jul 26, 2022 7.087 7.087 7.087 7.087 316 -0.38(-5.04%)
Jul 25, 2022 7.454 7.463 7.415 7.463 557 +0.19(+2.66%)
Jul 22, 2022 7.269 7.269 7.027 7.269 9,282 +0.00(+0.00%)
Jul 21, 2022 7.221 7.269 7.085 7.269 1,671 -0.23(-3.10%)
Jul 20, 2022 7.366 7.502 7.269 7.502 7,295 +0.11(+1.44%)
Jul 19, 2022 7.279 7.395 7.027 7.395 28,527 +0.32(+4.52%)
Jul 18, 2022 7.289 7.318 6.979 7.076 19,141 +0.06(+0.83%)
Jul 14, 2022 7.017 0 +0.33(+4.93%)
Jul 13, 2022 6.688 6.688 6.688 6.688 2,176 -0.10(-1.43%)
Jul 12, 2022 6.736 6.921 6.452 6.785 5,485 +0.17(+2.64%)
Jul 11, 2022 6.591 6.727 6.281 6.610 77,414 -0.22(-3.26%)
Jul 08, 2022 6.824 6.833 6.824 6.833 7,029 -0.19(-2.76%)
Jul 07, 2022 6.979 7.027 6.979 7.027 1,149 +0.10(+1.40%)
Jul 06, 2022 6.591 7.047 6.513 6.930 63,579 -0.03(-0.42%)
Jul 05, 2022 6.950 6.959 6.950 6.959 369 +0.01(+0.14%)
Jul 01, 2022 6.970 6.970 6.950 6.950 572 +0.07(+0.99%)
Jun 30, 2022 6.921 7.299 6.417 6.882 4,045 +0.44(+6.77%)
Jun 29, 2022 6.504 6.785 6.446 6.446 10,249 -0.04(-0.60%)
Jun 28, 2022 7.114 7.114 6.339 6.484 24,331 -0.30(-4.43%)
Jun 27, 2022 6.407 7.124 6.407 6.785 20,534 +0.32(+4.95%)
Jun 23, 2022 6.465 28 +0.03(+0.49%)
Jun 22, 2022 6.434 6.434 6.434 6.434 544 -0.35(-5.18%)
Jun 15, 2022 6.785 71 +0.48(+7.69%)
Jun 14, 2022 6.261 6.543 6.009 6.300 45,084 -0.92(-12.69%)
Jun 09, 2022 7.216 213 +0.08(+1.08%)
Jun 08, 2022 7.544 7.563 7.023 7.139 49,852 -0.53(-6.92%)
Jun 07, 2022 6.994 7.670 6.994 7.670 35,744 +0.61(+8.61%)
Jun 06, 2022 7.052 7.641 7.043 7.062 9,091 +0.02(+0.27%)
Jun 03, 2022 6.975 7.332 6.898 7.043 9,945 -0.38(-5.13%)
Jun 02, 2022 7.371 7.621 7.371 7.424 3,322 +0.06(+0.79%)
Jun 01, 2022 7.097 7.525 7.014 7.366 15,821 -0.23(-3.08%)
May 31, 2022 7.477 7.718 7.477 7.600 2,257 -0.25(-3.22%)
May 27, 2022 7.853 7.944 7.670 7.853 4,511 +0.62(+8.53%)
May 25, 2022 7.235 0 -0.10(-1.32%)
May 24, 2022 7.322 7.332 7.322 7.332 1,090 -0.17(-2.31%)
May 23, 2022 7.428 7.506 7.043 7.506 7,672 +0.27(+3.73%)
May 20, 2022 7.525 7.525 7.235 7.235 5,602 -0.47(-6.13%)
May 17, 2022 7.708 0 -0.10(-1.24%)
May 16, 2022 7.699 7.805 7.377 7.805 2,483 +0.52(+7.15%)
May 13, 2022 7.226 7.284 7.207 7.284 407 -0.31(-4.07%)
May 12, 2022 7.120 7.592 7.120 7.592 796 +0.49(+6.93%)
May 11, 2022 7.313 7.641 7.100 7.100 11,260 -0.41(-5.52%)
May 10, 2022 7.129 7.515 7.129 7.515 1,416 -0.41(-5.12%)
May 06, 2022 7.920 74 -0.18(-2.26%)
May 05, 2022 8.422 8.422 8.012 8.104 10,183 -0.38(-4.44%)
May 04, 2022 8.393 8.480 8.393 8.480 3,171 +0.23(+2.81%)
May 03, 2022 8.113 8.393 8.113 8.248 4,562 +0.15(+1.91%)
May 02, 2022 8.027 8.205 7.901 8.094 6,013 +0.05(+0.60%)
Apr 29, 2022 7.911 8.388 7.911 8.046 11,869 -0.12(-1.42%)
Apr 26, 2022 8.162 111 -0.10(-1.17%)
Apr 25, 2022 8.200 8.258 8.093 8.258 3,366 +0.06(+0.71%)
Apr 22, 2022 8.357 8.357 8.200 8.200 5,785 -0.26(-3.12%)
Apr 19, 2022 8.464 0 +0.27(+3.34%)
Apr 18, 2022 8.367 8.367 8.191 8.191 506 -0.21(-2.53%)
Apr 14, 2022 8.393 8.461 8.306 8.403 20,682 +0.00(+0.00%)
Apr 13, 2022 8.403 8.422 8.393 8.403 6,255 +0.15(+1.87%)
Apr 12, 2022 8.447 8.447 8.248 8.248 3,392 -0.02(-0.23%)
Apr 11, 2022 8.344 8.358 8.268 8.268 3,510 +0.02(+0.23%)
Apr 08, 2022 8.248 8.248 8.229 8.248 879 -0.01(-0.12%)
Apr 07, 2022 8.528 8.528 8.258 8.258 755 -0.30(-3.49%)
Apr 06, 2022 8.538 8.557 8.461 8.557 3,939 -0.09(-1.00%)
Apr 05, 2022 8.779 8.791 8.644 8.644 2,695 -0.52(-5.68%)
Apr 04, 2022 9.165 9.165 9.165 9.165 539 -0.24(-2.56%)
Apr 01, 2022 9.495 9.495 9.377 9.406 2,538 -0.03(-0.36%)
Mar 31, 2022 9.647 9.647 9.440 9.440 2,172 -0.12(-1.26%)
Mar 30, 2022 9.532 9.560 9.319 9.560 3,415 -0.09(-0.90%)
Mar 29, 2022 9.638 9.647 9.368 9.647 6,878 +0.37(+3.95%)
Mar 25, 2022 9.281 74 +0.01(+0.10%)
Mar 24, 2022 9.011 9.271 9.011 9.271 2,656 +0.00(+0.00%)
Mar 23, 2022 9.300 9.368 9.165 9.271 16,523 -0.06(-0.62%)
Mar 22, 2022 9.252 9.329 9.097 9.329 7,388 +0.08(+0.83%)
Mar 21, 2022 9.347 9.348 9.175 9.252 5,612 -0.29(-3.03%)
Mar 18, 2022 9.532 9.541 9.532 9.541 494 +0.27(+2.91%)
Mar 17, 2022 9.339 9.406 9.223 9.271 3,191 +0.07(+0.73%)
Mar 16, 2022 9.252 9.261 9.165 9.204 1,740 +0.06(+0.63%)
Mar 15, 2022 8.712 9.146 8.673 9.146 10,958 +0.30(+3.44%)
Mar 14, 2022 8.841 8.841 8.841 8.841 745 -0.04(-0.47%)
Mar 11, 2022 8.880 8.883 8.880 8.883 1,147 +0.00(+0.03%)
Mar 10, 2022 8.861 8.880 8.861 8.880 1,562 +0.03(+0.33%)
Mar 09, 2022 8.861 8.861 8.852 8.852 4,919 +0.29(+3.37%)
Mar 08, 2022 8.515 8.602 8.515 8.563 701 -0.09(-1.00%)
Mar 07, 2022 8.679 8.679 8.630 8.650 1,463 -0.11(-1.21%)
Mar 04, 2022 8.679 8.919 8.679 8.755 20,105 -0.16(-1.83%)
Mar 02, 2022 8.919 0 +0.16(+1.87%)
Mar 01, 2022 8.794 8.794 8.236 8.755 5,668 -0.12(-1.41%)
Feb 28, 2022 9.073 9.082 8.880 8.880 4,407 -0.15(-1.70%)
Feb 25, 2022 9.092 9.034 9.034 9.034 3,606 +0.25(+2.84%)
Feb 23, 2022 8.784 0 -0.08(-0.87%)
Feb 22, 2022 8.928 8.775 8.861 4,054 -0.51(-5.44%)
Feb 18, 2022 9.370 0 +0.28(+3.07%)
Feb 17, 2022 9.152 9.152 9.092 9.092 2,614 -0.23(-2.47%)
Feb 16, 2022 9.592 9.592 9.207 9.322 2,993 +0.37(+4.08%)
Feb 15, 2022 8.688 8.976 8.688 8.957 20,753 +0.31(+3.56%)
Feb 14, 2022 8.650 9.563 8.227 8.650 118,011 -0.10(-1.10%)
Feb 11, 2022 8.582 8.746 8.582 8.746 981 -0.05(-0.55%)
Feb 10, 2022 8.573 8.948 8.573 8.794 5,197 +0.23(+2.69%)
Feb 09, 2022 8.534 8.563 8.510 8.563 1,538 +0.17(+2.06%)
Feb 08, 2022 8.419 8.554 8.361 8.390 2,636 -0.19(-2.24%)
Feb 07, 2022 8.582 8.582 8.582 8.582 789 +0.00(+0.00%)
Feb 04, 2022 8.506 8.582 8.496 8.582 2,835 +0.02(+0.22%)
Feb 03, 2022 8.717 8.371 8.563 11,393 -0.20(-2.32%)
Feb 02, 2022 8.611 8.770 8.592 8.766 5,667 +0.03(+0.35%)
Feb 01, 2022 8.650 8.736 8.544 8.736 3,198 +0.37(+4.48%)
Jan 31, 2022 8.486 8.496 8.352 8.361 6,956 +0.00(+0.00%)
Jan 28, 2022 8.409 8.467 8.361 8.361 1,615 +0.09(+1.05%)
Jan 27, 2022 8.284 8.284 8.275 8.275 291 -0.12(-1.37%)
Jan 25, 2022 8.390 107 +0.03(+0.34%)
Jan 24, 2022 8.114 8.467 8.361 4,528 -0.30(-3.44%)
Jan 21, 2022 8.723 8.723 8.659 8.659 1,963 -0.71(-7.59%)
Jan 20, 2022 9.370 9.370 8.976 9.370 4,205 +0.00(+0.02%)
Jan 19, 2022 9.045 9.332 9.034 9.368 3,533 +0.16(+1.75%)
Jan 18, 2022 9.303 9.313 9.061 9.207 17,586 -0.05(-0.52%)
Jan 14, 2022 9.255 0 -0.12(-1.33%)
Jan 13, 2022 9.419 9.419 9.034 9.380 7,729 +0.04(+0.41%)
Jan 11, 2022 9.342 98 -1.04(-10.00%)
Jan 10, 2022 10.19 10.79 8.842 10.38 28,040 -0.35(-3.23%)
Jan 07, 2022 8.765 10.74 8.717 10.73 24,254 +1.03(+10.66%)
Jan 06, 2022 9.361 9.692 9.313 9.692 6,825 +0.64(+7.06%)
Jan 05, 2022 8.861 9.332 8.842 9.053 8,671 -0.09(-0.95%)
Jan 04, 2022 9.044 9.265 8.928 9.140 7,255 +0.21(+2.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.