NYSE:ESBA | Historical Stock Price | Empire State Realty OP, L.P.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-10-02 to 2026-09-02
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.37$6.87$10.80$16.99$26.71$42.002013-10-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$9.14$10.813,200——
2020-12-30$9.10$10.7749,000——
2020-12-29$9.28$10.988,600——
2020-12-28$9.55$11.3049,100——
2020-12-24$9.50$11.240——
2020-12-23$9.50$11.249,300——
2020-12-22$9.32$11.035,200——
2020-12-21$9.23$10.925,000——
2020-12-18$9.47$11.204,800——
2020-12-17$9.88$11.6932,500——
2020-12-16$9.79$11.587,300——
2020-12-15$9.93$11.7511,900——
2020-12-14$9.68$11.4513,000——
2020-12-11$9.67$11.443,800——
2020-12-10$9.62$11.381,200——
2020-12-09$9.56$11.311,000——
2020-12-08$9.61$11.372,600——
2020-12-07$10.00$11.832,100——
2020-12-04$10.06$11.907,500——
2020-12-03$9.70$11.4823,500——
2020-12-02$9.38$11.109,700——
2020-12-01$9.26$10.962,700——
2020-11-30$8.97$10.613,000——
2020-11-27$9.72$11.5022,800——
2020-11-25$9.68$11.452,700——
2020-11-24$9.78$11.5711,600——
2020-11-23$9.20$10.8810,800——
2020-11-20$8.71$10.312,200——
2020-11-19$8.56$10.132,100——
2020-11-18$8.73$10.3316,800——
2020-11-17$8.79$10.4010,800——
2020-11-16$8.20$9.7013,000——
2020-11-13$7.69$9.1040,000——
2020-11-12$7.00$8.282,400——
2020-11-11$7.07$8.364,000——
2020-11-10$7.59$8.9815,000——
2020-11-09$7.49$8.8665,900——
2020-11-06$5.41$6.4072,500——
2020-11-05$5.51$6.5223,100——
2020-11-04$5.48$6.4813,400——
2020-11-03$5.76$6.8113,700——
2020-11-02$5.65$6.682,200——
2020-10-30$5.29$6.267,700——
2020-10-29$5.43$6.4229,700——
2020-10-28$5.46$6.465,200——
2020-10-27$5.86$6.93600——
2020-10-26$5.98$7.083,600——
2020-10-23$6.18$7.311,500——
2020-10-22$6.16$7.292,900——
2020-10-21$6.16$7.29600——
2020-10-20$6.29$7.442,000——
2020-10-19$6.08$7.195,000——
2020-10-16$6.48$7.674,100——
2020-10-15$6.40$7.572,800——
2020-10-14$6.27$7.4248,300——
2020-10-13$6.33$7.49500——
2020-10-12$6.65$7.87500——
2020-10-09$6.63$7.841,000——
2020-10-08$6.69$7.924,000——
2020-10-07$6.62$7.831,200——
2020-10-06$6.50$7.694,700——
2020-10-05$6.31$7.479,000——
2020-10-02$6.43$7.6124,500——
2020-10-01$6.27$7.4211,000——
2020-09-30$6.06$7.1716,800——
2020-09-29$6.05$7.164,600——
2020-09-28$6.19$7.3217,700——
2020-09-25$5.99$7.0912,800——
2020-09-24$5.70$6.746,100——
2020-09-23$5.97$7.062,800——
2020-09-22$6.00$7.105,800——
2020-09-21$5.99$7.092,200——
2020-09-18$6.36$7.52300——
2020-09-17$6.43$7.6114,300——
2020-09-16$6.72$7.954,100——
2020-09-15$6.32$7.483,300——
2020-09-14$6.22$7.3631,300——
2020-09-11$5.88$6.9641,000——
2020-09-10$6.02$7.121,400——
2020-09-09$6.06$7.1718,600——
2020-09-08$6.30$7.451,500——
2020-09-04$6.60$7.8119,000——
2020-09-03$6.68$7.9010,200——
2020-09-02$6.39$7.5623,400——
2020-09-01$6.24$7.386,700——
2020-08-31$6.24$7.3822,700——
2020-08-28$6.18$7.311,400——
2020-08-27$6.28$7.435,900——
2020-08-26$6.47$7.652,200——
2020-08-25$6.51$7.7015,900——
2020-08-24$6.42$7.607,100——
2020-08-21$6.16$7.2911,900——
2020-08-20$6.20$7.344,400——
2020-08-19$6.20$7.3436,000——
2020-08-18$6.52$7.710——
2020-08-17$6.52$7.71300——
2020-08-14$6.52$7.719,000——
2020-08-13$6.79$8.030——
2020-08-12$6.79$8.036,900——
2020-08-11$6.78$8.023,500——
2020-08-10$6.71$7.942,800——
2020-08-07$6.49$7.68500——
2020-08-06$6.51$7.7014,500——
2020-08-05$6.46$7.641,900——
2020-08-04$6.52$7.715,100——
2020-08-03$6.32$7.485,700——
2020-07-31$6.51$7.701,100——
2020-07-30$6.59$7.80600——
2020-07-29$6.58$7.793,400——
2020-07-28$6.64$7.8610,600——
2020-07-27$6.28$7.433,100——
2020-07-24$6.53$7.73500——
2020-07-23$6.64$7.8614,600——
2020-07-22$6.68$7.906,900——
2020-07-21$6.72$7.956,100——
2020-07-20$6.60$7.818,500——
2020-07-17$6.79$8.03900——
2020-07-16$6.79$8.039,700——
2020-07-15$6.95$8.222,700——
2020-07-14$6.75$7.991,200——
2020-07-13$6.79$8.031,300——
2020-07-10$6.63$7.849,700——
2020-07-09$6.37$7.5424,200——
2020-07-08$6.50$7.691,500——
2020-07-07$6.51$7.7011,200——
2020-07-06$6.94$8.211,300——
2020-07-02$7.11$8.415,000——
2020-07-01$7.15$8.462,100——
2020-06-30$7.30$8.6413,800——
2020-06-29$6.83$8.088,300——
2020-06-26$6.59$7.805,000——
2020-06-25$6.61$7.823,700——
2020-06-24$6.33$7.493,700——
2020-06-23$6.78$8.023,600——
2020-06-22$6.93$8.203,800——
2020-06-19$6.79$8.037,200——
2020-06-18$6.86$8.123,000——
2020-06-17$7.13$8.311,700——
2020-06-16$7.45$8.6816,700——
2020-06-15$7.15$8.333,600——
2020-06-12$7.05$8.225,300——
2020-06-11$7.03$8.191,000——
2020-06-10$7.97$9.290——
2020-06-09$7.97$9.291,800——
2020-06-08$8.70$10.1433,200——
2020-06-05$8.02$9.3520,500——
2020-06-04$7.78$9.0719,000——
2020-06-03$7.75$9.0311,900——
2020-06-02$7.19$8.3876,300——
2020-06-01$6.80$7.9336,700——
2020-05-29$6.74$7.8617,300——
2020-05-28$6.87$8.0116,300——
2020-05-27$7.29$8.5017,900——
2020-05-26$7.28$8.499,200——
2020-05-22$6.84$7.9740,200——
2020-05-21$7.08$8.2522,800——
2020-05-20$7.18$8.378,100——
2020-05-19$7.11$8.294,100——
2020-05-18$7.32$8.5340,000——
2020-05-15$6.67$7.7817,100——
2020-05-14$7.00$8.162,000——
2020-05-13$6.75$7.8729,800——
2020-05-12$7.34$8.562,300——
2020-05-11$7.70$8.98800——
2020-05-08$8.11$9.4514,200——
2020-05-07$7.89$9.2015,800——
2020-05-06$7.66$8.93600——
2020-05-05$8.01$9.342,400——
2020-05-04$7.95$9.2711,700——
2020-05-01$8.01$9.348,900——
2020-04-30$8.27$9.6415,600——
2020-04-29$8.37$9.7613,600——
2020-04-28$8.23$9.596,400——
2020-04-27$8.08$9.4222,300——
2020-04-24$7.71$8.993,400——
2020-04-23$7.80$9.0910,000——
2020-04-22$8.14$9.493,700——
2020-04-21$7.82$9.123,700——
2020-04-20$8.57$9.991,000——
2020-04-17$8.86$10.33800——
2020-04-16$8.57$9.991,000——
2020-04-15$8.90$10.373,700——
2020-04-14$9.24$10.771,500——
2020-04-13$9.19$10.711,700——
2020-04-09$9.61$11.203,300——
2020-04-08$9.02$10.513,700——
2020-04-07$8.61$10.048,000——
2020-04-06$8.70$10.14100,100——
2020-04-03$8.16$9.515,400——
2020-04-02$8.48$9.8951,700——
2020-04-01$8.08$9.4216,200——
2020-03-31$8.91$10.3990,900——
2020-03-30$8.72$10.1748,000——
2020-03-27$8.64$10.0715,800——
2020-03-26$8.71$10.152,500——
2020-03-25$8.69$10.1310,800——
2020-03-24$8.25$9.6233,700——
2020-03-23$7.57$8.8225,200——
2020-03-20$7.91$9.2237,800——
2020-03-19$8.47$9.87134,700——
2020-03-18$7.08$8.2553,600——
2020-03-17$9.01$10.507,400——
2020-03-16$8.48$9.8917,400——
2020-03-13$9.88$11.5218,200——
2020-03-12$9.45$10.8922,300——
2020-03-11$10.70$12.332,500——
2020-03-10$11.09$12.78500——
2020-03-09$10.59$12.2114,200——
2020-03-06$11.75$13.541,700——
2020-03-05$11.84$13.651,100——
2020-03-04$12.15$14.0120,700——
2020-03-03$12.13$13.9813,300——
2020-03-02$12.30$14.1831,000——
2020-02-28$11.62$13.4014,000——
2020-02-27$12.10$13.954,800——
2020-02-26$12.52$14.439,500——
2020-02-25$12.76$14.719,100——
2020-02-24$13.22$15.241,100——
2020-02-21$13.56$15.633,200——
2020-02-20$13.69$15.7820,400——
2020-02-19$13.33$15.375,700——
2020-02-18$13.68$15.7725,500——
2020-02-14$13.62$15.703,200——
2020-02-13$13.58$15.652,000——
2020-02-12$13.48$15.5412,400——
2020-02-11$13.64$15.726,200——
2020-02-10$13.50$15.569,700——
2020-02-07$13.43$15.481,900——
2020-02-06$13.72$15.822,200——
2020-02-05$13.81$15.9229,300——
2020-02-04$13.75$15.857,100——
2020-02-03$13.65$15.746,400——
2020-01-31$13.52$15.594,400——
2020-01-30$13.68$15.7712,900——
2020-01-29$13.82$15.935,600——
2020-01-28$13.86$15.986,300——
2020-01-27$13.88$16.007,100——
2020-01-24$14.04$16.1816,100——
2020-01-23$14.19$16.3625,700——
2020-01-22$13.90$16.024,300——
2020-01-21$13.99$16.134,400——
2020-01-17$14.05$16.208,100——
2020-01-16$13.94$16.0715,300——
2020-01-15$13.86$15.9810,100——
2020-01-14$13.86$15.987,300——
2020-01-13$13.98$16.125,300——
2020-01-10$13.83$15.941,900——
2020-01-09$13.81$15.925,100——
2020-01-08$13.80$15.9117,200——
2020-01-07$13.82$15.935,200——
2020-01-06$13.97$16.102,100——
2020-01-03$13.79$15.9027,600——
2020-01-02$13.56$15.6327,100——