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 )

8.935 -0.085 (-0.94%)
Streaming Delayed Price Updated: 1:35 PM EDT, Jun 18, 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 (%)
May 31, 2022 7.436 7.676 7.436 7.558 2,270 -0.25(-3.22%)
May 27, 2022 7.810 7.900 7.628 7.810 4,535 +0.61(+8.53%)
May 25, 2022 7.196 0 -0.10(-1.32%)
May 24, 2022 7.282 7.292 7.282 7.292 1,096 -0.17(-2.31%)
May 23, 2022 7.388 7.464 7.004 7.464 7,714 +0.27(+3.73%)
May 20, 2022 7.484 7.484 7.196 7.196 5,633 -0.47(-6.13%)
May 17, 2022 7.666 0 -0.10(-1.24%)
May 16, 2022 7.656 7.762 7.337 7.762 2,497 +0.52(+7.15%)
May 13, 2022 7.186 7.244 7.167 7.244 409 -0.31(-4.07%)
May 12, 2022 7.081 7.551 7.081 7.551 800 +0.49(+6.93%)
May 11, 2022 7.273 7.599 7.061 7.061 11,322 -0.41(-5.52%)
May 10, 2022 7.090 7.474 7.090 7.474 1,424 -0.40(-5.12%)
May 06, 2022 7.877 75 -0.18(-2.26%)
May 05, 2022 8.376 8.376 7.968 8.059 10,239 -0.37(-4.44%)
May 04, 2022 8.347 8.433 8.347 8.433 3,189 +0.23(+2.81%)
May 03, 2022 8.069 8.347 8.069 8.203 4,588 +0.15(+1.91%)
May 02, 2022 7.983 8.160 7.858 8.050 6,046 +0.05(+0.60%)
Apr 29, 2022 7.867 8.342 7.867 8.002 11,935 -0.12(-1.42%)
Apr 26, 2022 8.117 112 -0.10(-1.17%)
Apr 25, 2022 8.155 8.213 8.049 8.213 3,385 +0.06(+0.71%)
Apr 22, 2022 8.311 8.311 8.155 8.155 5,816 -0.26(-3.12%)
Apr 19, 2022 8.418 0 +0.27(+3.34%)
Apr 18, 2022 8.321 8.321 8.146 8.146 509 -0.21(-2.53%)
Apr 14, 2022 8.347 8.415 8.261 8.357 20,796 +0.00(+0.00%)
Apr 13, 2022 8.357 8.376 8.347 8.357 6,290 +0.15(+1.87%)
Apr 12, 2022 8.401 8.401 8.203 8.203 3,411 -0.02(-0.23%)
Apr 11, 2022 8.298 8.312 8.222 8.222 3,530 +0.02(+0.23%)
Apr 08, 2022 8.203 8.203 8.184 8.203 883 -0.01(-0.12%)
Apr 07, 2022 8.481 8.481 8.213 8.213 759 -0.30(-3.49%)
Apr 06, 2022 8.491 8.510 8.414 8.510 3,961 -0.09(-1.00%)
Apr 05, 2022 8.731 8.743 8.597 8.597 2,709 -0.52(-5.68%)
Apr 04, 2022 9.115 9.115 9.115 9.115 541 -0.24(-2.56%)
Apr 01, 2022 9.443 9.443 9.326 9.355 2,552 -0.03(-0.36%)
Mar 31, 2022 9.594 9.594 9.388 9.388 2,184 -0.12(-1.26%)
Mar 30, 2022 9.479 9.508 9.268 9.508 3,434 -0.09(-0.90%)
Mar 29, 2022 9.585 9.594 9.316 9.594 6,916 +0.36(+3.95%)
Mar 25, 2022 9.230 75 +0.01(+0.10%)
Mar 24, 2022 8.961 9.220 8.961 9.220 2,671 +0.00(+0.00%)
Mar 23, 2022 9.249 9.316 9.115 9.220 16,614 -0.06(-0.62%)
Mar 22, 2022 9.201 9.278 9.047 9.278 7,429 +0.08(+0.83%)
Mar 21, 2022 9.296 9.297 9.124 9.201 5,643 -0.29(-3.03%)
Mar 18, 2022 9.479 9.489 9.479 9.489 497 +0.27(+2.91%)
Mar 17, 2022 9.287 9.355 9.172 9.220 3,209 +0.07(+0.73%)
Mar 16, 2022 9.201 9.211 9.115 9.153 1,749 +0.06(+0.63%)
Mar 15, 2022 8.664 9.095 8.625 9.095 11,018 +0.30(+3.44%)
Mar 14, 2022 8.793 8.793 8.793 8.793 749 -0.04(-0.47%)
Mar 11, 2022 8.832 8.835 8.832 8.835 1,154 +0.00(+0.03%)
Mar 10, 2022 8.813 8.832 8.813 8.832 1,571 +0.03(+0.33%)
Mar 09, 2022 8.813 8.813 8.803 8.803 4,946 +0.29(+3.37%)
Mar 08, 2022 8.469 8.554 8.469 8.516 705 -0.09(-1.00%)
Mar 07, 2022 8.631 8.631 8.583 8.602 1,472 -0.11(-1.21%)
Mar 04, 2022 8.631 8.870 8.631 8.707 20,216 -0.16(-1.83%)
Mar 02, 2022 8.870 0 +0.16(+1.87%)
Mar 01, 2022 8.746 8.746 8.191 8.707 5,699 -0.12(-1.41%)
Feb 28, 2022 9.023 9.032 8.832 8.832 4,431 -0.15(-1.70%)
Feb 25, 2022 9.042 8.985 8.985 8.985 3,626 +0.25(+2.84%)
Feb 23, 2022 8.736 0 -0.08(-0.87%)
Feb 22, 2022 8.879 8.726 8.813 4,077 -0.51(-5.44%)
Feb 18, 2022 9.319 0 +0.28(+3.07%)
Feb 17, 2022 9.101 9.101 9.042 9.042 2,629 -0.23(-2.47%)
Feb 16, 2022 9.539 9.539 9.157 9.271 3,010 +0.36(+4.08%)
Feb 15, 2022 8.640 8.927 8.640 8.908 20,868 +0.31(+3.56%)
Feb 14, 2022 8.602 9.510 8.182 8.602 118,662 -0.10(-1.10%)
Feb 11, 2022 8.535 8.698 8.535 8.698 986 -0.05(-0.55%)
Feb 10, 2022 8.526 8.899 8.526 8.746 5,225 +0.23(+2.69%)
Feb 09, 2022 8.488 8.516 8.464 8.516 1,547 +0.17(+2.06%)
Feb 08, 2022 8.373 8.507 8.316 8.344 2,651 -0.19(-2.24%)
Feb 07, 2022 8.535 8.535 8.535 8.535 794 +0.00(+0.00%)
Feb 04, 2022 8.459 8.535 8.449 8.535 2,851 +0.02(+0.22%)
Feb 03, 2022 8.669 8.325 8.516 11,456 -0.20(-2.32%)
Feb 02, 2022 8.564 8.722 8.545 8.718 5,698 +0.03(+0.35%)
Feb 01, 2022 8.602 8.688 8.497 8.688 3,216 +0.37(+4.48%)
Jan 31, 2022 8.440 8.449 8.306 8.316 6,995 +0.00(+0.00%)
Jan 28, 2022 8.363 8.421 8.316 8.316 1,624 +0.09(+1.05%)
Jan 27, 2022 8.239 8.239 8.229 8.229 292 -0.11(-1.37%)
Jan 25, 2022 8.344 107 +0.03(+0.34%)
Jan 24, 2022 8.069 8.421 8.316 4,553 -0.30(-3.44%)
Jan 21, 2022 8.675 8.675 8.612 8.612 1,974 -0.71(-7.59%)
Jan 20, 2022 9.319 9.319 8.927 9.319 4,228 +0.00(+0.02%)
Jan 19, 2022 8.995 9.281 8.985 9.317 3,553 +0.16(+1.75%)
Jan 18, 2022 9.252 9.262 9.011 9.157 17,683 -0.05(-0.52%)
Jan 14, 2022 9.204 0 -0.12(-1.33%)
Jan 13, 2022 9.367 9.367 8.985 9.329 7,772 +0.04(+0.41%)
Jan 11, 2022 9.290 99 -1.03(-10.00%)
Jan 10, 2022 10.13 10.73 8.793 10.32 28,195 -0.34(-3.23%)
Jan 07, 2022 8.717 10.68 8.669 10.67 24,387 +1.03(+10.66%)
Jan 06, 2022 9.310 9.639 9.262 9.639 6,863 +0.64(+7.06%)
Jan 05, 2022 8.813 9.281 8.793 9.004 8,719 -0.09(-0.95%)
Jan 04, 2022 8.994 9.214 8.879 9.090 7,295 +0.21(+2.37%)
Jan 03, 2022 8.660 8.879 8.373 8.879 5,895 +0.40(+4.73%)
Dec 31, 2021 8.679 9.295 7.971 8.478 27,545 +0.49(+6.10%)
Dec 30, 2021 8.507 8.851 7.876 7.991 27,996 -0.50(-5.86%)
Dec 29, 2021 8.612 8.889 7.752 8.488 8,974 -0.03(-0.34%)
Dec 28, 2021 8.640 8.650 8.031 8.516 4,420 +0.04(+0.45%)
Dec 27, 2021 8.507 8.602 8.430 8.478 6,899 -0.12(-1.44%)
Dec 23, 2021 8.067 8.612 8.048 8.602 20,133 +0.46(+5.63%)
Dec 22, 2021 8.363 8.363 8.124 8.143 2,989 -0.20(-2.41%)
Dec 21, 2021 7.646 8.650 7.646 8.344 11,082 +0.24(+2.99%)
Dec 20, 2021 9.405 9.405 7.943 8.102 8,061 -0.49(-5.72%)
Dec 17, 2021 8.640 9.568 8.593 8.593 6,912 -0.67(-7.27%)
Dec 16, 2021 8.457 9.267 7.943 9.267 17,965 +0.86(+10.19%)
Dec 15, 2021 8.324 8.428 7.733 8.409 11,810 -0.10(-1.12%)
Dec 14, 2021 8.600 8.600 8.447 8.505 3,098 +0.17(+2.00%)
Dec 13, 2021 8.343 8.571 8.095 8.338 15,910 -0.31(-3.58%)
Dec 10, 2021 8.505 8.733 7.743 8.647 24,050 +0.04(+0.44%)
Dec 09, 2021 8.714 8.790 8.363 8.609 2,463 -0.32(-3.62%)
Dec 08, 2021 8.086 9.190 8.086 8.933 10,550 +0.70(+8.44%)
Dec 07, 2021 8.819 9.314 7.962 8.238 27,079 -0.57(-6.49%)
Dec 06, 2021 8.272 9.095 8.272 8.809 9,593 -0.02(-0.22%)
Dec 03, 2021 8.724 8.828 8.724 8.828 3,355 +0.07(+0.76%)
Dec 02, 2021 8.686 8.771 8.590 8.762 9,081 -0.06(-0.69%)
Dec 01, 2021 8.933 8.933 8.823 8.823 632 +0.11(+1.25%)
Nov 30, 2021 8.638 8.714 8.619 8.714 4,058 -0.24(-2.66%)
Nov 29, 2021 8.781 8.952 8.771 8.952 5,036 -0.03(-0.32%)
Nov 26, 2021 8.838 9.009 7.990 8.981 18,554 -0.74(-7.64%)
Nov 24, 2021 9.600 9.724 9.600 9.724 3,713 +0.29(+3.03%)
Nov 23, 2021 9.400 9.447 9.371 9.438 3,217 -0.01(-0.10%)
Nov 22, 2021 8.505 9.495 8.505 9.447 4,485 +0.05(+0.51%)
Nov 19, 2021 9.466 9.466 9.390 9.400 2,108 -0.14(-1.50%)
Nov 18, 2021 9.428 9.571 9.424 9.543 45,457 +0.09(+0.91%)
Nov 17, 2021 9.587 9.587 9.381 9.457 47,638 -0.22(-2.26%)
Nov 16, 2021 9.847 9.847 9.647 9.676 16,599 -0.33(-3.28%)
Nov 15, 2021 9.905 10.00 9.876 10.00 8,928 -0.03(-0.29%)
Nov 12, 2021 9.800 10.03 9.800 10.03 472 +0.17(+1.69%)
Nov 11, 2021 9.819 9.876 9.819 9.867 850 -0.02(-0.19%)
Nov 08, 2021 9.886 9.886 9.886 30 -0.03(-0.29%)
Nov 05, 2021 9.895 9.914 9.876 9.914 781 +0.54(+5.79%)
Nov 04, 2021 9.657 9.657 9.371 9.371 478 -0.23(-2.38%)
Nov 03, 2021 9.238 9.600 9.238 9.600 2,793 +0.26(+2.75%)
Nov 02, 2021 9.343 9.343 9.343 9.343 273 +0.00(+0.00%)
Nov 01, 2021 9.324 9.343 9.324 9.343 478 +0.10(+1.03%)
Oct 29, 2021 9.397 9.397 9.247 9.247 3,868 -0.16(-1.72%)
Oct 28, 2021 9.847 9.847 9.314 9.409 6,055 -0.54(-5.45%)
Oct 27, 2021 10.05 10.10 9.943 9.952 2,568 -0.24(-2.40%)
Oct 26, 2021 10.23 10.20 0 +0.21(+2.06%)
Oct 25, 2021 9.999 10.06 9.990 9.991 1,267 -0.03(-0.28%)
Oct 21, 2021 10.02 10.02 10.02 0 -0.20(-1.96%)
Oct 19, 2021 10.22 10.22 10.22 38 -0.12(-1.20%)
Oct 18, 2021 10.35 10.46 10.24 10.34 10,876 +0.02(+0.18%)
Oct 15, 2021 10.27 10.81 9.543 10.32 8,907 -0.07(-0.64%)
Oct 14, 2021 10.57 10.57 10.39 10.39 2,071 +0.20(+1.96%)
Oct 13, 2021 10.19 10.19 10.19 10.19 215 -0.04(-0.37%)
Oct 12, 2021 10.23 10.23 10.21 10.23 367 +0.26(+2.64%)
Oct 07, 2021 9.965 9.965 9.965 15 +0.18(+1.88%)
Oct 06, 2021 9.667 9.790 9.667 9.781 5,149 +0.04(+0.39%)
Oct 05, 2021 9.705 9.743 9.628 9.743 9,771 -0.04(-0.39%)
Oct 04, 2021 10.01 10.01 9.858 9.781 1,211 +0.14(+1.41%)
Oct 01, 2021 9.645 9.645 9.645 9.645 258 +0.07(+0.77%)
Sep 30, 2021 10.10 10.10 9.514 9.571 9,076 -0.40(-4.01%)
Sep 29, 2021 9.752 9.971 9.667 9.971 1,678 +0.23(+2.35%)
Sep 28, 2021 9.819 9.828 9.447 9.743 8,256 +0.04(+0.39%)
Sep 27, 2021 9.314 9.808 9.314 9.705 6,408 +0.11(+1.14%)
Sep 24, 2021 9.603 9.609 9.581 9.595 634 -0.06(-0.64%)
Sep 23, 2021 9.257 9.657 9.257 9.657 10,702 +0.33(+3.57%)
Sep 22, 2021 9.152 9.409 9.152 9.324 4,071 +0.04(+0.41%)
Sep 21, 2021 9.200 9.286 9.190 9.286 872 +0.34(+3.80%)
Sep 20, 2021 9.009 9.009 8.946 8.946 3,513 -0.25(-2.76%)
Sep 17, 2021 9.190 9.219 9.171 9.200 9,256 -0.17(-1.84%)
Sep 16, 2021 9.372 9.372 9.372 9.372 105 -0.19(-1.99%)
Sep 15, 2021 9.486 9.575 9.467 9.562 1,211 +0.17(+1.83%)
Sep 14, 2021 9.371 9.524 9.314 9.390 24,624 -0.07(-0.75%)
Sep 13, 2021 9.471 9.519 9.396 9.462 65,341 -0.03(-0.30%)
Sep 09, 2021 9.490 9.490 9.490 0 -0.24(-2.44%)
Sep 08, 2021 9.642 9.727 9.642 9.727 1,406 +0.19(+1.99%)
Sep 03, 2021 9.538 9.538 9.538 119 -0.15(-1.57%)
Sep 02, 2021 9.633 9.690 9.481 9.690 43,578 -0.13(-1.35%)
Sep 01, 2021 9.822 9.822 9.822 9.822 283 +0.14(+1.47%)
Aug 31, 2021 9.746 9.784 9.680 9.680 1,474 +0.08(+0.79%)
Aug 30, 2021 9.566 9.604 9.566 9.604 1,936 -0.25(-2.50%)
Aug 27, 2021 9.690 9.851 9.690 9.851 2,832 +0.18(+1.86%)
Aug 26, 2021 9.633 9.690 9.633 9.671 3,246 -0.05(-0.49%)
Aug 25, 2021 9.727 9.756 9.652 9.718 3,649 +0.11(+1.19%)
Aug 24, 2021 9.557 9.614 9.528 9.604 15,521 -0.03(-0.30%)
Aug 23, 2021 9.595 9.690 9.538 9.633 19,227 -0.05(-0.49%)
Aug 20, 2021 9.661 9.699 9.604 9.680 5,846 +0.04(+0.39%)
Aug 19, 2021 9.538 9.642 9.538 9.642 1,374 -0.14(-1.45%)
Aug 18, 2021 9.775 9.784 9.680 9.784 12,196 +0.02(+0.19%)
Aug 17, 2021 9.680 9.765 9.680 9.765 738 -0.22(-2.23%)
Aug 16, 2021 9.988 9.988 9.988 9.988 4,558 -0.16(-1.55%)
Aug 13, 2021 10.15 10.15 10.15 10.15 528 -0.06(-0.56%)
Aug 12, 2021 10.19 10.33 10.09 10.20 12,217 +0.02(+0.19%)
Aug 11, 2021 9.936 10.25 9.936 10.18 4,803 -0.03(-0.28%)
Aug 09, 2021 10.21 10.21 10.21 55 -0.09(-0.92%)
Aug 06, 2021 10.40 10.40 10.31 10.31 3,449 +0.11(+1.12%)
Aug 05, 2021 10.00 10.23 9.936 10.19 100,603 +0.38(+3.87%)
Aug 04, 2021 9.860 9.860 9.813 9.813 1,053 -0.31(-3.09%)
Aug 03, 2021 10.32 10.32 10.13 10.13 2,622 -0.61(-5.66%)
Aug 02, 2021 10.83 10.83 10.73 10.73 759 -0.14(-1.31%)
Jul 29, 2021 10.88 10.88 10.88 1 -0.29(-2.63%)
Jul 28, 2021 11.15 11.29 11.10 11.17 1,319 +0.12(+1.12%)
Jul 27, 2021 11.05 11.05 11.05 11.05 205 -0.06(-0.51%)
Jul 26, 2021 11.10 11.14 11.06 11.10 1,367 +0.15(+1.40%)
Jul 23, 2021 10.95 10.95 10.95 10.95 1,417 -0.08(-0.70%)
Jul 22, 2021 11.25 11.25 11.03 11.03 894 -0.34(-3.01%)
Jul 21, 2021 11.50 11.57 11.37 11.37 18,259 +0.13(+1.18%)
Jul 20, 2021 10.81 11.42 10.81 11.24 29,731 +0.39(+3.59%)
Jul 19, 2021 10.67 10.87 10.65 10.85 2,435 -0.36(-3.22%)
Jul 16, 2021 11.31 11.32 11.21 11.21 453 -0.08(-0.67%)
Jul 15, 2021 11.20 11.29 11.20 11.28 1,213 +0.02(+0.17%)
Jul 14, 2021 11.25 11.26 11.25 11.26 554 -0.03(-0.25%)
Jul 13, 2021 11.27 11.29 11.27 11.29 324 -0.19(-1.65%)
Jul 12, 2021 11.34 11.54 11.34 11.48 10,703 +0.06(+0.50%)
Jul 09, 2021 11.39 11.54 11.39 11.43 1,586 +0.31(+2.82%)
Jul 08, 2021 11.11 11.11 11.11 11.11 317 -0.26(-2.25%)
Jul 06, 2021 11.37 11.37 11.37 693 -0.10(-0.91%)
Jul 02, 2021 11.45 11.51 11.42 11.47 3,229 -0.03(-0.25%)
Jul 01, 2021 11.24 11.50 11.24 11.50 657 +0.07(+0.58%)
Jun 30, 2021 11.22 11.44 11.12 11.44 4,986 +0.28(+2.55%)
Jun 29, 2021 11.10 11.15 10.96 11.15 6,133 +0.05(+0.43%)
Jun 28, 2021 11.46 11.46 10.99 11.10 1,533 -0.26(-2.26%)
Jun 25, 2021 11.36 11.36 11.24 11.36 1,773 -0.12(-1.07%)
Jun 24, 2021 11.44 11.48 11.44 11.48 329 -0.02(-0.17%)
Jun 23, 2021 11.42 11.50 11.42 11.50 5,362 +0.00(+0.00%)
Jun 22, 2021 11.47 11.50 11.47 11.50 533 -0.17(-1.46%)
Jun 21, 2021 11.64 11.74 11.54 11.67 18,240 +0.05(+0.46%)
Jun 17, 2021 11.62 11.62 11.62 5 -0.20(-1.65%)
Jun 16, 2021 11.77 11.82 11.77 11.82 4,023 -0.23(-1.89%)
Jun 15, 2021 11.97 12.04 11.97 12.04 474 +0.11(+0.95%)
Jun 14, 2021 11.85 11.93 11.85 11.93 355 -0.02(-0.20%)
Jun 11, 2021 11.96 11.96 11.92 11.95 587 -0.07(-0.55%)
Jun 10, 2021 12.03 12.03 12.02 12.02 912 -0.03(-0.24%)
Jun 09, 2021 12.26 12.35 12.05 12.05 5,455 +0.17(+1.43%)
Jun 08, 2021 11.91 11.98 11.88 11.88 6,076 +0.06(+0.48%)
Jun 07, 2021 11.82 11.82 11.82 11.82 264 +0.27(+2.38%)
Jun 04, 2021 11.59 11.59 11.55 11.55 740 +0.03(+0.25%)
Jun 03, 2021 11.52 11.52 11.52 11.52 113 -0.22(-1.86%)
Jun 02, 2021 11.55 11.74 11.55 11.74 4,708 +0.20(+1.72%)
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.