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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$9.19$10.885,600——
2020-12-30$9.15$10.836,800——
2020-12-29$9.26$10.961,800——
2020-12-28$9.53$11.2814,800——
2020-12-24$9.32$11.034,000——
2020-12-23$9.38$11.105,100——
2020-12-22$9.29$11.006,300——
2020-12-21$9.24$10.9410,200——
2020-12-18$9.61$11.383,700——
2020-12-17$9.76$11.558,700——
2020-12-16$9.77$11.5715,800——
2020-12-15$9.79$11.5914,200——
2020-12-14$9.87$11.684,200——
2020-12-11$9.91$11.730——
2020-12-10$9.91$11.735,700——
2020-12-09$9.47$11.21300——
2020-12-08$9.67$11.450——
2020-12-07$9.67$11.457,200——
2020-12-04$10.06$11.91600——
2020-12-03$9.25$10.950——
2020-12-02$9.25$10.950——
2020-12-01$9.25$10.952,300——
2020-11-30$9.31$11.02300——
2020-11-27$9.70$11.48800——
2020-11-25$9.69$11.4715,400——
2020-11-24$9.82$11.634,000——
2020-11-23$9.23$10.93900——
2020-11-20$8.51$10.07200——
2020-11-19$8.45$10.000——
2020-11-18$8.45$10.001,800——
2020-11-17$8.85$10.484,000——
2020-11-16$8.13$9.623,000——
2020-11-13$7.63$9.036,900——
2020-11-12$6.97$8.25500——
2020-11-11$7.09$8.39700——
2020-11-10$7.53$8.915,400——
2020-11-09$7.56$8.956,600——
2020-11-06$5.33$6.3123,400——
2020-11-05$5.56$6.581,900——
2020-11-04$5.70$6.750——
2020-11-03$5.70$6.75800——
2020-11-02$5.64$6.68300——
2020-10-30$5.24$6.2029,700——
2020-10-29$5.41$6.40200——
2020-10-28$5.52$6.531,100——
2020-10-27$5.93$7.02700——
2020-10-26$6.13$7.260——
2020-10-23$6.13$7.261,500——
2020-10-22$6.38$7.550——
2020-10-21$6.38$7.550——
2020-10-20$6.38$7.550——
2020-10-19$6.38$7.550——
2020-10-16$6.38$7.55300——
2020-10-15$6.25$7.400——
2020-10-14$6.25$7.40700——
2020-10-13$6.60$7.812,400——
2020-10-12$6.60$7.810——
2020-10-09$6.60$7.810——
2020-10-08$6.60$7.810——
2020-10-07$6.60$7.810——
2020-10-06$6.60$7.81300——
2020-10-05$6.50$7.7011,300——
2020-10-02$6.39$7.565,900——
2020-10-01$6.26$7.41500——
2020-09-30$5.98$7.080——
2020-09-29$5.98$7.086,500——
2020-09-28$5.97$7.070——
2020-09-25$5.97$7.074,000——
2020-09-24$5.96$7.060——
2020-09-23$5.96$7.060——
2020-09-22$5.96$7.062,400——
2020-09-21$6.05$7.1610,000——
2020-09-18$6.34$7.51200——
2020-09-17$6.51$7.710——
2020-09-16$6.51$7.71300——
2020-09-15$6.42$7.60800——
2020-09-14$6.14$7.27400——
2020-09-11$6.67$7.900——
2020-09-10$6.67$7.900——
2020-09-09$6.67$7.900——
2020-09-08$6.67$7.900——
2020-09-04$6.67$7.900——
2020-09-03$6.67$7.90200——
2020-09-02$6.39$7.56200——
2020-09-01$6.24$7.39100——
2020-08-31$6.17$7.301,600——
2020-08-28$6.10$7.223,200——
2020-08-27$6.11$7.230——
2020-08-26$6.11$7.230——
2020-08-25$6.11$7.230——
2020-08-24$6.11$7.230——
2020-08-21$6.11$7.230——
2020-08-20$6.11$7.2311,100——
2020-08-19$6.68$7.910——
2020-08-18$6.68$7.910——
2020-08-17$6.68$7.910——
2020-08-14$6.68$7.910——
2020-08-13$6.68$7.9112,500——
2020-08-12$6.92$8.190——
2020-08-11$6.92$8.19500——
2020-08-10$6.55$7.750——
2020-08-07$6.55$7.750——
2020-08-06$6.55$7.75900——
2020-08-05$6.61$7.83200——
2020-08-04$6.30$7.460——
2020-08-03$6.30$7.46200——
2020-07-31$6.60$7.810——
2020-07-30$6.60$7.810——
2020-07-29$6.60$7.810——
2020-07-28$6.60$7.810——
2020-07-27$6.60$7.810——
2020-07-24$6.60$7.810——
2020-07-23$6.60$7.810——
2020-07-22$6.60$7.810——
2020-07-21$6.60$7.810——
2020-07-20$6.60$7.81700——
2020-07-17$6.65$7.87200——
2020-07-16$6.85$8.11100——
2020-07-15$6.93$8.20300——
2020-07-14$6.65$7.871,600——
2020-07-13$6.45$7.640——
2020-07-10$6.45$7.640——
2020-07-09$6.45$7.64200——
2020-07-08$6.66$7.880——
2020-07-07$6.66$7.880——
2020-07-06$6.66$7.880——
2020-07-02$6.66$7.880——
2020-07-01$6.66$7.880——
2020-06-30$6.66$7.880——
2020-06-29$6.66$7.880——
2020-06-26$6.66$7.88300——
2020-06-25$6.58$7.7918,600——
2020-06-24$6.29$7.455,300——
2020-06-23$6.82$8.07400——
2020-06-22$7.11$8.421,200——
2020-06-19$6.76$8.001,400——
2020-06-18$6.87$8.130——
2020-06-17$6.87$8.010——
2020-06-16$6.87$8.010——
2020-06-15$6.87$8.011,500——
2020-06-12$7.20$8.390——
2020-06-11$7.20$8.39200——
2020-06-10$8.00$9.330——
2020-06-09$8.00$9.33600——
2020-06-08$8.03$9.360——
2020-06-05$8.03$9.36200——
2020-06-04$7.74$9.02200——
2020-06-03$7.72$9.00300——
2020-06-02$7.30$8.51700——
2020-06-01$6.90$8.042,800——
2020-05-29$7.40$8.630——
2020-05-28$7.40$8.630——
2020-05-27$7.40$8.63600——
2020-05-26$6.57$7.660——
2020-05-22$6.57$7.66200——
2020-05-21$7.21$8.41100——
2020-05-20$7.31$8.520——
2020-05-19$7.31$8.520——
2020-05-18$7.31$8.521,500——
2020-05-15$6.69$7.804,700——
2020-05-14$6.53$7.61100——
2020-05-13$6.75$7.87400——
2020-05-12$7.74$9.020——
2020-05-11$7.74$9.021,400——
2020-05-08$8.25$9.621,600——
2020-05-07$8.60$10.030——
2020-05-06$8.60$10.030——
2020-05-05$8.60$10.030——
2020-05-04$8.60$10.030——
2020-05-01$8.60$10.030——
2020-04-30$8.60$10.030——
2020-04-29$8.60$10.034,600——
2020-04-28$8.01$9.340——
2020-04-27$8.01$9.34700——
2020-04-24$7.81$9.100——
2020-04-23$7.81$9.102,000——
2020-04-22$7.90$9.212,100——
2020-04-21$8.04$9.37600——
2020-04-20$9.07$10.570——
2020-04-17$9.07$10.570——
2020-04-16$9.07$10.570——
2020-04-15$9.07$10.570——
2020-04-14$9.07$10.570——
2020-04-13$9.07$10.571,000——
2020-04-09$8.63$10.060——
2020-04-08$8.63$10.060——
2020-04-07$8.63$10.060——
2020-04-06$8.63$10.06600——
2020-04-03$8.43$9.830——
2020-04-02$8.43$9.830——
2020-04-01$8.43$9.83200——
2020-03-31$8.65$10.083,200——
2020-03-30$8.63$10.060——
2020-03-27$8.63$10.0612,800——
2020-03-26$8.78$10.240——
2020-03-25$8.78$10.24900——
2020-03-24$7.89$9.20700——
2020-03-23$8.52$9.930——
2020-03-20$8.52$9.934,700——
2020-03-19$8.32$9.70200——
2020-03-18$7.44$8.67100——
2020-03-17$7.35$8.570——
2020-03-16$7.35$8.57200——
2020-03-13$9.67$11.274,500——
2020-03-12$9.30$10.725,400——
2020-03-11$10.80$12.450——
2020-03-10$10.80$12.451,200——
2020-03-09$10.25$11.817,800——
2020-03-06$12.10$13.950——
2020-03-05$12.10$13.950——
2020-03-04$12.10$13.950——
2020-03-03$12.10$13.956,800——
2020-03-02$12.19$14.053,100——
2020-02-28$11.65$13.439,600——
2020-02-27$12.39$14.28100——
2020-02-26$13.75$15.850——
2020-02-25$13.75$15.850——
2020-02-24$13.75$15.850——
2020-02-21$13.75$15.850——
2020-02-20$13.75$15.851,000——
2020-02-19$13.30$15.33600——
2020-02-18$13.60$15.680——
2020-02-14$13.60$15.685,400——
2020-02-13$13.59$15.66400——
2020-02-12$13.49$15.55200——
2020-02-11$13.42$15.470——
2020-02-10$13.42$15.475,000——
2020-02-07$13.36$15.40800——
2020-02-06$13.72$15.81400——
2020-02-05$13.72$15.8111,900——
2020-02-04$13.55$15.620——
2020-02-03$13.55$15.620——
2020-01-31$13.55$15.620——
2020-01-30$13.55$15.621,900——
2020-01-29$13.79$15.892,100——
2020-01-28$14.07$16.220——
2020-01-27$14.07$16.220——
2020-01-24$14.07$16.222,000——
2020-01-23$14.02$16.161,000——
2020-01-22$14.02$16.160——
2020-01-21$14.02$16.160——
2020-01-17$14.02$16.161,100——
2020-01-16$13.90$16.029,700——
2020-01-15$13.87$15.991,000——
2020-01-14$13.76$15.860——
2020-01-13$13.76$15.860——
2020-01-10$13.76$15.860——
2020-01-09$13.76$15.860——
2020-01-08$13.76$15.861,500——
2020-01-07$13.75$15.850——
2020-01-06$13.75$15.855,200——
2020-01-03$13.77$15.87600——
2020-01-02$13.88$16.00100——