NYSE:FISK | 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
2013-10-08 to 2026-08-28
Data captured

Stock Price Chart

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

$4.46$6.39$9.18$13.17$18.90$27.132013-10-082026-08-27

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

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$13.82$15.93500——
2019-12-30$13.68$15.77500——
2019-12-27$13.76$15.860——
2019-12-26$13.76$15.86200——
2019-12-24$13.79$15.89600——
2019-12-23$13.73$15.836,000——
2019-12-20$13.59$15.660——
2019-12-19$13.59$15.540——
2019-12-18$13.59$15.540——
2019-12-17$13.59$15.540——
2019-12-16$13.59$15.540——
2019-12-13$13.59$15.54800——
2019-12-12$13.30$15.210——
2019-12-11$13.30$15.219,600——
2019-12-10$13.79$15.770——
2019-12-09$13.79$15.770——
2019-12-06$13.79$15.770——
2019-12-05$13.79$15.772,700——
2019-12-04$13.77$15.750——
2019-12-03$13.77$15.752,000——
2019-12-02$13.83$15.82900——
2019-11-29$13.75$15.730——
2019-11-27$13.75$15.738,200——
2019-11-26$13.55$15.500——
2019-11-25$13.55$15.501,100——
2019-11-22$13.89$15.893,100——
2019-11-21$13.69$15.661,000——
2019-11-20$14.24$16.290——
2019-11-19$14.24$16.290——
2019-11-18$14.24$16.29100——
2019-11-15$14.24$16.29400——
2019-11-14$14.13$16.165,500——
2019-11-13$14.45$16.530——
2019-11-12$14.45$16.530——
2019-11-11$14.45$16.530——
2019-11-08$14.45$16.530——
2019-11-07$14.45$16.538,800——
2019-11-06$14.55$16.640——
2019-11-05$14.55$16.640——
2019-11-04$14.55$16.64500——
2019-11-01$14.36$16.420——
2019-10-31$14.36$16.420——
2019-10-30$14.36$16.422,200——
2019-10-29$14.46$16.540——
2019-10-28$14.46$16.540——
2019-10-25$14.46$16.54200——
2019-10-24$14.50$16.581,100——
2019-10-23$14.21$16.250——
2019-10-22$14.21$16.25200——
2019-10-21$14.21$16.255,500——
2019-10-18$13.70$15.670——
2019-10-17$13.70$15.670——
2019-10-16$13.70$15.670——
2019-10-15$13.70$15.675,000——
2019-10-14$13.80$15.780——
2019-10-11$13.80$15.780——
2019-10-10$13.80$15.780——
2019-10-09$13.80$15.780——
2019-10-08$13.80$15.780——
2019-10-07$13.80$15.785,700——
2019-10-04$13.80$15.785,000——
2019-10-03$13.80$15.781,800——
2019-10-02$13.87$15.86500——
2019-10-01$13.99$16.0012,400——
2019-09-30$14.19$16.230——
2019-09-27$14.19$16.23800——
2019-09-26$14.05$16.070——
2019-09-25$14.05$16.073,000——
2019-09-24$13.85$15.844,300——
2019-09-23$13.90$15.9015,700——
2019-09-20$14.06$16.081,500——
2019-09-19$13.86$15.850——
2019-09-18$13.86$15.856,700——
2019-09-17$14.52$16.610——
2019-09-16$14.52$16.610——
2019-09-13$14.52$16.611,900——
2019-09-12$14.72$16.713,800——
2019-09-11$14.80$16.8116,400——
2019-09-10$14.57$16.544,500——
2019-09-09$14.15$16.071,600——
2019-09-06$14.08$15.991,400——
2019-09-05$14.04$15.9413,600——
2019-09-04$13.83$15.700——
2019-09-03$13.83$15.700——
2019-08-30$13.83$15.700——
2019-08-29$13.83$15.702,000——
2019-08-28$13.49$15.322,000——
2019-08-27$13.51$15.340——
2019-08-26$13.51$15.340——
2019-08-23$13.51$15.34400——
2019-08-22$13.38$15.190——
2019-08-21$13.38$15.190——
2019-08-20$13.38$15.190——
2019-08-19$13.38$15.19300——
2019-08-16$13.20$14.99300——
2019-08-15$13.02$14.78600——
2019-08-14$13.09$14.86100——
2019-08-13$13.09$14.863,500——
2019-08-12$13.00$14.76200——
2019-08-09$13.03$14.80400——
2019-08-08$13.20$14.99500——
2019-08-07$12.80$14.53400——
2019-08-06$13.12$14.90400——
2019-08-05$13.02$14.781,000——
2019-08-02$13.50$15.335,700——
2019-08-01$14.25$16.18100——
2019-07-31$14.25$16.18100——
2019-07-30$14.25$16.181,800——
2019-07-29$14.27$16.20400——
2019-07-26$14.27$16.20400——
2019-07-25$14.62$16.600——
2019-07-24$14.62$16.60400——
2019-07-23$14.53$16.500——
2019-07-22$14.53$16.50300——
2019-07-19$14.54$16.51300——
2019-07-18$14.59$16.573,200——
2019-07-17$14.50$16.471,700——
2019-07-16$15.25$17.320——
2019-07-15$15.25$17.320——
2019-07-12$15.25$17.320——
2019-07-11$15.25$17.320——
2019-07-10$15.25$17.321,100——
2019-07-09$15.14$17.190——
2019-07-08$15.14$17.193,500——
2019-07-05$15.13$17.182,000——
2019-07-03$14.86$16.870——
2019-07-02$14.86$16.87100——
2019-07-01$14.86$16.873,500——
2019-06-28$14.44$16.400——
2019-06-27$14.44$16.400——
2019-06-26$14.44$16.40300——
2019-06-25$15.44$17.530——
2019-06-24$15.44$17.530——
2019-06-21$15.44$17.537,900——
2019-06-20$15.10$17.150——
2019-06-19$15.10$17.150——
2019-06-18$15.10$17.150——
2019-06-17$15.10$17.150——
2019-06-14$15.10$17.150——
2019-06-13$15.10$17.1524,100——
2019-06-12$15.27$17.220——
2019-06-11$15.27$17.220——
2019-06-10$15.27$17.22300——
2019-06-07$15.41$17.380——
2019-06-06$15.41$17.381,500——
2019-06-05$15.19$17.130——
2019-06-04$15.19$17.131,000——
2019-06-03$15.63$17.630——
2019-05-31$15.63$17.630——
2019-05-30$15.63$17.630——
2019-05-29$15.63$17.630——
2019-05-28$15.63$17.630——
2019-05-24$15.63$17.630——
2019-05-23$15.63$17.630——
2019-05-22$15.63$17.63100——
2019-05-21$15.63$17.630——
2019-05-20$15.63$17.630——
2019-05-17$15.63$17.630——
2019-05-16$15.63$17.6327,100——
2019-05-15$15.31$17.270——
2019-05-14$15.31$17.27100——
2019-05-13$15.31$17.27100——
2019-05-10$15.31$17.275,100——
2019-05-09$15.05$16.972,000——
2019-05-08$15.52$17.50100——
2019-05-07$15.52$17.500——
2019-05-06$15.52$17.507,800——
2019-05-03$15.28$17.230——
2019-05-02$15.28$17.230——
2019-05-01$15.28$17.230——
2019-04-30$15.28$17.23300——
2019-04-29$15.31$17.270——
2019-04-26$15.31$17.27100——
2019-04-25$15.31$17.270——
2019-04-24$15.31$17.272,300——
2019-04-23$15.13$17.06300——
2019-04-22$15.77$17.780——
2019-04-18$15.77$17.78100——
2019-04-17$15.77$17.780——
2019-04-16$15.77$17.780——
2019-04-15$15.77$17.780——
2019-04-12$15.77$17.780——
2019-04-11$15.77$17.780——
2019-04-10$15.77$17.780——
2019-04-09$15.77$17.780——
2019-04-08$15.77$17.780——
2019-04-05$15.77$17.781,300——
2019-04-04$15.75$17.762,400——
2019-04-03$15.75$17.7612,500——
2019-04-02$15.64$17.640——
2019-04-01$15.64$17.641,600——
2019-03-29$15.73$17.740——
2019-03-28$15.73$17.740——
2019-03-27$15.73$17.74100——
2019-03-26$15.73$17.740——
2019-03-25$15.73$17.740——
2019-03-22$15.73$17.740——
2019-03-21$15.73$17.741,400——
2019-03-20$15.70$17.710——
2019-03-19$15.70$17.711,000——
2019-03-18$15.84$17.869,000——
2019-03-15$15.75$17.760——
2019-03-14$15.75$17.760——
2019-03-13$15.75$17.640——
2019-03-12$15.75$17.64200——
2019-03-11$15.61$17.491,600——
2019-03-08$15.61$17.490——
2019-03-07$15.61$17.490——
2019-03-06$15.61$17.490——
2019-03-05$15.61$17.4912,300——
2019-03-04$15.38$17.230——
2019-03-01$15.38$17.230——
2019-02-28$15.38$17.230——
2019-02-27$15.38$17.230——
2019-02-26$15.38$17.230——
2019-02-25$15.38$17.230——
2019-02-22$15.38$17.230——
2019-02-21$15.38$17.230——
2019-02-20$15.38$17.230——
2019-02-19$15.38$17.236,100——
2019-02-15$15.32$17.160——
2019-02-14$15.32$17.16300——
2019-02-13$15.41$17.26700——
2019-02-12$15.66$17.540——
2019-02-11$15.66$17.540——
2019-02-08$15.66$17.54400——
2019-02-07$15.09$16.900——
2019-02-06$15.09$16.900——
2019-02-05$15.09$16.900——
2019-02-04$15.09$16.900——
2019-02-01$15.09$16.900——
2019-01-31$15.09$16.900——
2019-01-30$15.09$16.900——
2019-01-29$15.09$16.9014,700——
2019-01-28$14.89$16.681,000——
2019-01-25$14.37$16.100——
2019-01-24$14.37$16.108,400——
2019-01-23$14.67$16.430——
2019-01-22$14.67$16.433,400——
2019-01-18$14.78$16.560——
2019-01-17$14.78$16.560——
2019-01-16$14.78$16.560——
2019-01-15$14.78$16.560——
2019-01-14$14.78$16.560——
2019-01-11$14.78$16.564,800——
2019-01-10$14.55$16.300——
2019-01-09$14.55$16.301,500——
2019-01-08$13.83$15.490——
2019-01-07$13.83$15.490——
2019-01-04$13.83$15.490——
2019-01-03$13.83$15.490——
2019-01-02$13.83$15.49100——