NYSE:OGCP | 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 2026-08-27
Data captured

Stock Price Chart

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

$4.32$6.11$8.64$12.22$17.29$24.452013-10-082026-08-27

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

View year

Historical Stock Price — 2017

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2017-12-29$20.38$22.26700——
2017-12-28$20.36$22.242,000——
2017-12-27$20.25$22.123,500——
2017-12-26$20.20$22.074,800——
2017-12-22$20.14$22.001,900——
2017-12-21$20.05$21.901,600——
2017-12-20$20.30$22.181,100——
2017-12-19$20.29$22.17900——
2017-12-18$20.51$22.410——
2017-12-15$20.51$22.412,300——
2017-12-14$20.34$22.22500——
2017-12-13$20.55$22.34500——
2017-12-12$20.42$22.192,400——
2017-12-11$20.28$22.041,900——
2017-12-08$20.26$22.021,100——
2017-12-07$20.20$21.951,800——
2017-12-06$20.26$22.020——
2017-12-05$20.26$22.022,100——
2017-12-04$20.50$22.281,700——
2017-12-01$20.16$21.910——
2017-11-30$20.16$21.912,200——
2017-11-29$20.27$22.034,000——
2017-11-28$20.19$21.941,400——
2017-11-27$20.48$22.26300——
2017-11-24$20.55$22.340——
2017-11-22$20.55$22.341,300——
2017-11-21$20.38$22.151,400——
2017-11-20$20.35$22.120——
2017-11-17$20.35$22.12800——
2017-11-16$20.27$22.030——
2017-11-15$20.27$22.03200——
2017-11-14$20.45$22.230——
2017-11-13$20.45$22.2340,600——
2017-11-10$20.43$22.201,100——
2017-11-09$20.35$22.12400——
2017-11-08$20.26$22.020——
2017-11-07$20.26$22.021,300——
2017-11-06$20.08$21.824,100——
2017-11-03$19.85$21.579,900——
2017-11-02$20.02$21.764,400——
2017-11-01$19.97$21.711,200——
2017-10-31$19.91$21.644,700——
2017-10-30$19.93$21.66700——
2017-10-27$20.12$21.871,500——
2017-10-26$20.00$21.746,500——
2017-10-25$20.30$22.060——
2017-10-24$20.30$22.060——
2017-10-23$20.30$22.060——
2017-10-20$20.30$22.061,000——
2017-10-19$20.60$22.393,200——
2017-10-18$20.82$22.63300——
2017-10-17$20.90$22.72300——
2017-10-16$20.75$22.55200——
2017-10-13$20.69$22.491,100——
2017-10-12$20.61$22.4014,100——
2017-10-11$20.60$22.393,300——
2017-10-10$20.49$22.277,700——
2017-10-09$20.56$22.354,600——
2017-10-06$20.59$22.380——
2017-10-05$20.59$22.383,200——
2017-10-04$20.37$22.1410,900——
2017-10-03$20.20$21.95300——
2017-10-02$20.27$22.031,700——
2017-09-29$20.39$22.162,200——
2017-09-28$20.10$21.851,200——
2017-09-27$20.27$22.031,900——
2017-09-26$20.38$22.153,200——
2017-09-25$20.33$22.109,200——
2017-09-22$20.33$22.101,000——
2017-09-21$20.29$22.05500——
2017-09-20$20.16$21.910——
2017-09-19$20.16$21.91900——
2017-09-18$20.38$22.15400——
2017-09-15$20.46$22.240——
2017-09-14$20.46$22.240——
2017-09-13$20.46$22.120——
2017-09-12$20.46$22.120——
2017-09-11$20.46$22.120——
2017-09-08$20.46$22.120——
2017-09-07$20.46$22.120——
2017-09-06$20.46$22.125,000——
2017-09-05$20.27$21.920——
2017-09-01$20.27$21.922,500——
2017-08-31$20.36$22.02200——
2017-08-30$20.15$21.790——
2017-08-29$20.15$21.795,700——
2017-08-28$20.14$21.780——
2017-08-25$20.14$21.78500——
2017-08-24$20.44$22.102,100——
2017-08-23$20.42$22.0822,200——
2017-08-22$20.82$22.510——
2017-08-21$20.82$22.510——
2017-08-18$20.82$22.510——
2017-08-17$20.82$22.51200——
2017-08-16$20.76$22.4510,500——
2017-08-15$20.35$22.001,100——
2017-08-14$20.53$22.20500——
2017-08-11$20.10$21.731,200——
2017-08-10$20.70$22.380——
2017-08-09$20.70$22.387,900——
2017-08-08$20.74$22.431,800——
2017-08-07$20.88$22.581,100——
2017-08-04$20.69$22.370——
2017-08-03$20.69$22.370——
2017-08-02$20.69$22.37100——
2017-08-01$20.82$22.515,500——
2017-07-31$20.60$22.270——
2017-07-28$20.60$22.277,500——
2017-07-27$20.75$22.4423,100——
2017-07-26$19.95$21.570——
2017-07-25$19.95$21.570——
2017-07-24$19.95$21.570——
2017-07-21$19.95$21.57100——
2017-07-20$20.23$21.8713,100——
2017-07-19$20.34$21.9927,500——
2017-07-18$20.21$21.85200——
2017-07-17$20.44$22.1021,800——
2017-07-14$20.19$21.830——
2017-07-13$20.19$21.8316,800——
2017-07-12$19.97$21.597,000——
2017-07-11$19.53$21.124,500——
2017-07-10$20.41$22.070——
2017-07-07$20.41$22.070——
2017-07-06$20.41$22.07100——
2017-07-05$20.94$22.642,100——
2017-07-03$20.68$22.361,100——
2017-06-30$20.64$22.32300——
2017-06-29$20.51$22.181,200——
2017-06-28$20.83$22.52900——
2017-06-27$20.98$22.69200——
2017-06-26$20.96$22.66100——
2017-06-23$21.03$22.742,000——
2017-06-22$20.99$22.700——
2017-06-21$20.99$22.70500——
2017-06-20$20.98$22.69400——
2017-06-19$21.28$23.010——
2017-06-16$21.28$23.010——
2017-06-15$21.28$23.010——
2017-06-14$21.28$23.014,000——
2017-06-13$21.08$22.793,700——
2017-06-12$21.11$22.710——
2017-06-09$21.11$22.716,500——
2017-06-08$21.09$22.692,000——
2017-06-07$20.83$22.410——
2017-06-06$20.83$22.41100——
2017-06-05$21.04$22.641,300——
2017-06-02$21.23$22.84200——
2017-06-01$20.53$22.090——
2017-05-31$20.53$22.090——
2017-05-30$20.53$22.09500——
2017-05-26$20.79$22.370——
2017-05-25$20.79$22.37300——
2017-05-24$20.86$22.443,100——
2017-05-23$20.79$22.37500——
2017-05-22$20.59$22.151,400——
2017-05-19$20.75$22.338,300——
2017-05-18$20.45$22.00200——
2017-05-17$20.60$22.160——
2017-05-16$20.60$22.160——
2017-05-15$20.60$22.161,000——
2017-05-12$20.49$22.051,000——
2017-05-11$20.71$22.281,600——
2017-05-10$21.15$22.76700——
2017-05-09$20.60$22.164,900——
2017-05-08$20.70$22.270——
2017-05-05$20.70$22.272,800——
2017-05-04$20.35$21.902,000——
2017-05-03$20.77$22.350——
2017-05-02$20.77$22.35500——
2017-05-01$20.60$22.160——
2017-04-28$20.60$22.161,300——
2017-04-27$20.87$22.451,000——
2017-04-26$21.23$22.842,300——
2017-04-25$21.38$23.00300——
2017-04-24$21.33$22.953,700——
2017-04-21$21.44$23.07500——
2017-04-20$21.43$23.060——
2017-04-19$21.43$23.062,800——
2017-04-18$21.36$22.9813,500——
2017-04-17$21.25$22.860——
2017-04-13$21.25$22.865,400——
2017-04-12$21.31$22.9315,800——
2017-04-11$21.25$22.864,800——
2017-04-10$21.16$22.772,100——
2017-04-07$21.09$22.6914,800——
2017-04-06$20.97$22.567,900——
2017-04-05$20.86$22.441,000——
2017-04-04$20.78$22.361,000——
2017-04-03$20.46$22.010——
2017-03-31$20.46$22.01500——
2017-03-30$20.39$21.943,100——
2017-03-29$20.46$22.010——
2017-03-28$20.46$22.013,700——
2017-03-27$20.49$22.056,600——
2017-03-24$20.77$22.350——
2017-03-23$20.77$22.351,200——
2017-03-22$20.46$22.011,000——
2017-03-21$20.48$22.038,200——
2017-03-20$20.25$21.790——
2017-03-17$20.25$21.790——
2017-03-16$20.25$21.790——
2017-03-15$20.25$21.792,000——
2017-03-14$20.25$21.794,000——
2017-03-13$20.69$22.260——
2017-03-10$20.69$22.150——
2017-03-09$20.69$22.150——
2017-03-08$20.69$22.151,400——
2017-03-07$20.83$22.300——
2017-03-06$20.83$22.300——
2017-03-03$20.83$22.304,700——
2017-03-02$21.50$23.010——
2017-03-01$21.50$23.0128,600——
2017-02-28$21.60$23.12200——
2017-02-27$21.75$23.281,300——
2017-02-24$21.59$23.11700——
2017-02-23$21.25$22.754,300——
2017-02-22$21.38$22.892,100——
2017-02-21$21.14$22.631,900——
2017-02-17$20.83$22.302,800——
2017-02-16$20.61$22.062,300——
2017-02-15$20.54$21.99100——
2017-02-14$20.71$22.172,100——
2017-02-13$20.68$22.1410,200——
2017-02-10$20.71$22.179,500——
2017-02-09$20.40$21.8410,600——
2017-02-08$20.13$21.550——
2017-02-07$20.13$21.554,000——
2017-02-06$20.25$21.68700——
2017-02-03$20.26$21.6911,300——
2017-02-02$20.07$21.48100——
2017-02-01$20.40$21.840——
2017-01-31$20.40$21.844,600——
2017-01-30$20.29$21.72400——
2017-01-27$20.41$21.85100——
2017-01-26$20.37$21.811,000——
2017-01-25$20.41$21.85200——
2017-01-24$20.26$21.6917,400——
2017-01-23$20.18$21.601,000——
2017-01-20$20.06$21.470——
2017-01-19$20.06$21.47900——
2017-01-18$20.00$21.410——
2017-01-17$20.00$21.41200——
2017-01-13$19.83$21.230——
2017-01-12$19.83$21.230——
2017-01-11$19.83$21.23300——
2017-01-10$19.83$21.234,700——
2017-01-09$19.75$21.141,100——
2017-01-06$20.08$21.491,000——
2017-01-05$20.26$21.69200——
2017-01-04$20.33$21.764,900——
2017-01-03$20.05$21.467,600——