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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$8.58$10.260——
2021-12-30$8.58$10.260——
2021-12-29$8.58$10.26300——
2021-12-28$8.01$9.580——
2021-12-27$8.01$9.580——
2021-12-23$8.01$9.58100——
2021-12-22$8.81$10.544,100——
2021-12-21$8.61$10.309,800——
2021-12-20$8.75$10.470——
2021-12-17$8.75$10.470——
2021-12-16$8.75$10.420——
2021-12-15$8.75$10.420——
2021-12-14$8.75$10.420——
2021-12-13$8.75$10.420——
2021-12-10$8.75$10.425,100——
2021-12-09$9.25$11.020——
2021-12-08$9.25$11.020——
2021-12-07$9.25$11.020——
2021-12-06$9.25$11.027,400——
2021-12-03$9.30$11.080——
2021-12-02$9.30$11.080——
2021-12-01$9.30$11.080——
2021-11-30$9.30$11.081,800——
2021-11-29$9.50$11.32600——
2021-11-26$9.24$11.012,600——
2021-11-24$10.69$12.740——
2021-11-23$10.69$12.740——
2021-11-22$10.69$12.740——
2021-11-19$10.69$12.740——
2021-11-18$10.69$12.740——
2021-11-17$10.69$12.740——
2021-11-16$10.69$12.740——
2021-11-15$10.69$12.742,000——
2021-11-12$10.30$12.270——
2021-11-11$10.30$12.270——
2021-11-10$10.30$12.270——
2021-11-09$10.30$12.270——
2021-11-08$10.30$12.274,500——
2021-11-05$10.00$11.910——
2021-11-04$10.00$11.912,600——
2021-11-03$9.50$11.324,800——
2021-11-02$9.34$11.13100——
2021-11-01$9.74$11.600——
2021-10-29$9.74$11.600——
2021-10-28$9.74$11.602,400——
2021-10-27$10.77$12.830——
2021-10-26$10.77$12.830——
2021-10-25$10.77$12.83600——
2021-10-22$10.80$12.870——
2021-10-21$10.80$12.873,400——
2021-10-20$10.87$12.950——
2021-10-19$10.87$12.950——
2021-10-18$10.87$12.951,500——
2021-10-15$10.68$12.720——
2021-10-14$10.68$12.72500——
2021-10-13$10.33$12.310——
2021-10-12$10.33$12.310——
2021-10-11$10.33$12.310——
2021-10-08$10.33$12.310——
2021-10-07$10.33$12.313,500——
2021-10-06$10.20$12.15600——
2021-10-05$10.19$12.141,000——
2021-10-04$10.25$12.210——
2021-10-01$10.25$12.210——
2021-09-30$10.25$12.210——
2021-09-29$10.25$12.210——
2021-09-28$10.25$12.210——
2021-09-27$10.25$12.211,600——
2021-09-24$9.61$11.45700——
2021-09-23$9.60$11.44100——
2021-09-22$9.42$11.220——
2021-09-21$9.42$11.220——
2021-09-20$9.42$11.220——
2021-09-17$9.42$11.221,000——
2021-09-16$9.89$11.780——
2021-09-15$9.89$11.780——
2021-09-14$9.89$11.780——
2021-09-13$9.89$11.741,800——
2021-09-10$9.95$11.810——
2021-09-09$9.95$11.812,400——
2021-09-08$10.20$12.11800——
2021-09-07$9.66$11.471,000——
2021-09-03$10.20$12.110——
2021-09-02$10.20$12.11900——
2021-09-01$10.22$12.130——
2021-08-31$10.22$12.131,000——
2021-08-30$10.04$11.92300——
2021-08-27$10.12$12.010——
2021-08-26$10.12$12.010——
2021-08-25$10.12$12.010——
2021-08-24$10.12$12.01100——
2021-08-23$10.22$12.130——
2021-08-20$10.22$12.130——
2021-08-19$10.22$12.130——
2021-08-18$10.22$12.130——
2021-08-17$10.22$12.131,700——
2021-08-16$10.66$12.65300——
2021-08-13$10.63$12.626,900——
2021-08-12$10.63$12.621,000——
2021-08-11$10.71$12.712,100——
2021-08-10$10.64$12.63500——
2021-08-09$10.64$12.63500——
2021-08-06$10.62$12.61100——
2021-08-05$11.39$13.520——
2021-08-04$11.39$13.520——
2021-08-03$11.39$13.520——
2021-08-02$11.39$13.520——
2021-07-30$11.39$13.520——
2021-07-29$11.39$13.52800——
2021-07-28$12.10$14.360——
2021-07-27$12.10$14.360——
2021-07-26$12.10$14.360——
2021-07-23$12.10$14.360——
2021-07-22$12.10$14.36100——
2021-07-21$12.15$14.421,000——
2021-07-20$11.44$13.581,400——
2021-07-19$11.55$13.710——
2021-07-16$11.55$13.710——
2021-07-15$11.55$13.710——
2021-07-14$11.55$13.710——
2021-07-13$11.55$13.710——
2021-07-12$11.55$13.710——
2021-07-09$11.55$13.71200——
2021-07-08$12.06$14.320——
2021-07-07$12.06$14.320——
2021-07-06$12.06$14.320——
2021-07-02$12.06$14.320——
2021-07-01$12.06$14.321,900——
2021-06-30$11.65$13.830——
2021-06-29$11.65$13.831,000——
2021-06-28$12.00$14.250——
2021-06-25$12.00$14.251,000——
2021-06-24$11.90$14.13100——
2021-06-23$12.54$14.890——
2021-06-22$12.54$14.890——
2021-06-21$12.54$14.890——
2021-06-18$12.54$14.890——
2021-06-17$12.54$14.890——
2021-06-16$12.54$14.890——
2021-06-15$12.54$14.890——
2021-06-14$12.54$14.89500——
2021-06-11$12.75$15.090——
2021-06-10$12.75$15.09100——
2021-06-09$12.76$15.11300——
2021-06-08$12.50$14.800——
2021-06-07$12.50$14.80500——
2021-06-04$12.15$14.381,600——
2021-06-03$12.19$14.43200——
2021-06-02$12.39$14.67300——
2021-06-01$12.04$14.2516,900——
2021-05-28$11.85$14.03500——
2021-05-27$11.73$13.894,800——
2021-05-26$11.50$13.611,000——
2021-05-25$11.80$13.970——
2021-05-24$11.80$13.973,700——
2021-05-21$11.40$13.500——
2021-05-20$11.40$13.50200——
2021-05-19$11.49$13.600——
2021-05-18$11.49$13.602,700——
2021-05-17$11.37$13.460——
2021-05-14$11.37$13.46500——
2021-05-13$11.48$13.590——
2021-05-12$11.48$13.590——
2021-05-11$11.48$13.597,300——
2021-05-10$11.68$13.83500——
2021-05-07$11.53$13.650——
2021-05-06$11.53$13.65100——
2021-05-05$11.74$13.90200——
2021-05-04$11.70$13.850——
2021-05-03$11.70$13.850——
2021-04-30$11.70$13.850——
2021-04-29$11.70$13.853,600——
2021-04-28$11.11$13.15100——
2021-04-27$11.18$13.24100——
2021-04-26$11.11$13.1511,400——
2021-04-23$10.90$12.902,700——
2021-04-22$11.20$13.260——
2021-04-21$11.20$13.262,500——
2021-04-20$11.27$13.340——
2021-04-19$11.27$13.344,600——
2021-04-16$11.27$13.340——
2021-04-15$11.27$13.340——
2021-04-14$11.27$13.340——
2021-04-13$11.27$13.340——
2021-04-12$11.27$13.340——
2021-04-09$11.27$13.340——
2021-04-08$11.27$13.340——
2021-04-07$11.27$13.341,300——
2021-04-06$11.23$13.290——
2021-04-05$11.23$13.291,400——
2021-04-01$11.15$13.200——
2021-03-31$11.15$13.20500——
2021-03-30$11.09$13.130——
2021-03-29$11.09$13.132,300——
2021-03-26$11.08$13.12700——
2021-03-25$11.78$13.950——
2021-03-24$11.78$13.950——
2021-03-23$11.78$13.950——
2021-03-22$11.78$13.950——
2021-03-19$11.78$13.950——
2021-03-18$11.78$13.951,700——
2021-03-17$11.51$13.630——
2021-03-16$11.51$13.630——
2021-03-15$11.51$13.633,000——
2021-03-12$11.72$13.870——
2021-03-11$11.72$13.870——
2021-03-10$11.72$13.87500——
2021-03-09$11.94$14.14700——
2021-03-08$11.69$13.841,400——
2021-03-05$11.18$13.24600——
2021-03-04$11.99$14.19600——
2021-03-03$11.54$13.66200——
2021-03-02$11.19$13.250——
2021-03-01$11.19$13.25700——
2021-02-26$10.99$13.012,800——
2021-02-25$11.41$13.513,200——
2021-02-24$11.18$13.244,600——
2021-02-23$10.75$12.73500——
2021-02-22$10.70$12.6739,300——
2021-02-19$9.76$11.551,800——
2021-02-18$9.80$11.600——
2021-02-17$9.80$11.601,300——
2021-02-16$9.83$11.643,800——
2021-02-12$9.85$11.662,300——
2021-02-11$9.97$11.8012,300——
2021-02-10$10.05$11.901,000——
2021-02-09$9.92$11.740——
2021-02-08$9.92$11.740——
2021-02-05$9.92$11.740——
2021-02-04$9.92$11.74200——
2021-02-03$9.85$11.66900——
2021-02-02$9.56$11.321,400——
2021-02-01$9.60$11.361,100——
2021-01-29$9.93$11.760——
2021-01-28$9.93$11.765,200——
2021-01-27$9.76$11.556,700——
2021-01-26$9.33$11.056,400——
2021-01-25$9.14$10.825,700——
2021-01-22$8.95$10.601,100——
2021-01-21$9.58$11.340——
2021-01-20$9.58$11.343,700——
2021-01-19$9.29$11.002,100——
2021-01-15$9.33$11.05500——
2021-01-14$9.37$11.091,800——
2021-01-13$9.02$10.683,800——
2021-01-12$9.00$10.650——
2021-01-11$9.00$10.65200——
2021-01-08$9.07$10.74900——
2021-01-07$9.18$10.870——
2021-01-06$9.18$10.87800——
2021-01-05$8.87$10.502,900——
2021-01-04$9.19$10.880——