UK markets closed

Empire State Realty OP, L.P. (ESBA)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
8.89-0.44 (-4.67%)
At close: 09:54AM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20248.898.898.898.898.895,688
01 May 20249.199.339.159.339.334,300
30 Apr 20249.019.018.919.009.009,500
29 Apr 20249.329.338.849.109.105,500
26 Apr 20248.809.018.809.019.012,900
25 Apr 20248.888.888.888.888.88600
24 Apr 20249.349.359.349.349.348,200
23 Apr 20249.359.359.359.359.35300
22 Apr 20249.069.249.069.249.2425,000
19 Apr 20249.139.158.869.069.0614,500
18 Apr 20249.049.388.718.718.7112,600
17 Apr 20248.858.858.768.808.8014,700
16 Apr 20249.049.048.778.778.776,600
15 Apr 20249.009.229.009.229.222,800
12 Apr 20249.339.339.059.059.05600
11 Apr 20249.379.529.159.159.151,000
10 Apr 20249.419.659.019.149.142,000
09 Apr 20249.859.989.409.989.9815,400
08 Apr 20249.759.759.759.759.75-
05 Apr 20249.759.759.759.759.75-
04 Apr 20249.759.759.529.759.753,100
03 Apr 20249.659.659.659.659.65-
02 Apr 20249.659.659.659.659.65200
01 Apr 202410.0010.009.709.719.714,900
28 Mar 202410.2510.259.979.979.9743,700
27 Mar 20249.9210.009.569.759.7514,800
26 Mar 202410.2010.209.949.949.94900
25 Mar 20249.529.729.439.659.655,600
22 Mar 20249.989.989.989.989.98-
21 Mar 20249.559.989.559.989.98900
20 Mar 20249.359.609.359.609.601,900
19 Mar 20249.439.609.439.609.60600
18 Mar 20249.409.749.409.559.5510,400
15 Mar 20249.799.799.349.349.34600
14 Mar 20249.359.359.359.359.35600
14 Mar 20240.035 Dividend
13 Mar 20249.629.629.629.629.592,300
12 Mar 20249.609.609.609.609.57-
11 Mar 20249.459.809.459.609.578,800
08 Mar 20249.459.459.459.459.421,300
07 Mar 20249.409.409.409.409.37-
06 Mar 20249.409.409.409.409.37700
05 Mar 20249.509.509.509.509.47100
04 Mar 20249.509.509.509.509.471,100
01 Mar 20249.759.759.759.759.71200
29 Feb 202410.0010.009.659.809.765,700
28 Feb 20249.829.829.829.829.78-
27 Feb 20249.829.829.829.829.78-
26 Feb 20249.7210.009.729.829.7839,100
23 Feb 202410.0010.1210.0010.0510.017,400
22 Feb 20249.909.989.899.989.94600
21 Feb 202410.1010.1010.1010.1010.06100
20 Feb 202410.0010.0010.0010.009.96-
16 Feb 20249.9910.009.9910.009.96900
15 Feb 20249.4010.009.4010.009.9654,600
14 Feb 20249.509.509.509.509.471,000
13 Feb 202410.0010.0010.0010.009.96-
12 Feb 20249.5210.009.5210.009.968,500
09 Feb 202410.0610.0610.0610.0610.02-
08 Feb 202410.0610.0610.0610.0610.02500
07 Feb 20249.429.429.139.179.1415,000
06 Feb 20249.589.589.589.589.55-
05 Feb 20249.589.589.589.589.55-
02 Feb 20249.589.589.589.589.55-
01 Feb 20249.309.809.309.589.553,100
31 Jan 20249.889.889.889.889.84-
30 Jan 20249.889.889.889.889.84-
29 Jan 202410.0010.009.889.889.842,600
26 Jan 202410.0010.0010.0010.009.962,200
25 Jan 20249.8210.209.8210.0510.013,100
24 Jan 202410.1210.149.549.549.513,000
23 Jan 202410.1710.209.579.859.816,900
22 Jan 202410.0910.1010.0010.009.962,000
19 Jan 20249.799.799.799.799.75-
18 Jan 20249.629.819.539.799.755,000
17 Jan 20249.929.929.929.929.88300
16 Jan 202410.0010.009.729.729.682,300
12 Jan 20249.7210.109.7210.1010.06201,400
11 Jan 20249.589.829.589.729.6814,300
10 Jan 202410.0010.109.599.819.7759,800
09 Jan 20249.709.959.509.949.904,700
08 Jan 20249.569.779.569.759.713,900
05 Jan 20249.519.519.519.519.481,100
04 Jan 20249.259.259.259.259.22500
03 Jan 20249.419.799.419.519.483,300
02 Jan 20249.159.519.159.459.422,100
29 Dec 202310.5010.509.409.409.3712,700
28 Dec 20239.609.609.609.609.571,800
27 Dec 202310.0110.409.759.759.71800
26 Dec 20239.689.759.369.659.617,600
22 Dec 20239.619.649.309.309.2713,100
21 Dec 20239.519.829.519.629.591,000
20 Dec 20239.509.809.339.519.4816,000
19 Dec 20239.219.579.139.569.538,500
18 Dec 20239.439.609.269.469.433,100
15 Dec 20239.649.809.289.319.2813,800
14 Dec 20239.7310.109.339.679.6320,300
13 Dec 20238.859.628.719.269.2320,300
12 Dec 20239.109.109.109.109.07-
11 Dec 20238.979.108.979.109.07800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...