Singapore markets open in 7 hours 58 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,163.20 +35.41 (+0.69%) Dow
38,775.51 +99.83 (+0.26%) Nasdaq
16,281.86 +125.53 (+0.78%) Bitcoin USD
63,254.86 -1,060.23 (-1.65%) CMC Crypto 200
1,366.03 +53.40 (+4.07%)
Empire State Realty OP, L.P. (OGCP)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
As of 09:58AM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 4,027 |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
| 01 May 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
| 30 Apr 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
| 29 Apr 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
| 26 Apr 2024 | 9.20 | 9.67 | 9.20 | 9.67 | 9.67 | 15,200 |
| 25 Apr 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 6,000 |
| 24 Apr 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
| 23 Apr 2024 | 8.51 | 9.27 | 8.51 | 9.27 | 9.27 | 4,600 |
| 22 Apr 2024 | 9.18 | 9.27 | 9.18 | 9.27 | 9.27 | 900 |
| 19 Apr 2024 | 8.81 | 8.81 | 8.49 | 8.49 | 8.49 | 1,400 |
| 18 Apr 2024 | 8.93 | 8.93 | 8.85 | 8.85 | 8.85 | 1,800 |
| 17 Apr 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 16 Apr 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 15 Apr 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 12 Apr 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 11 Apr 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 10 Apr 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 09 Apr 2024 | 9.80 | 9.99 | 9.75 | 9.75 | 9.75 | 3,700 |
| 08 Apr 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 300 |
| 05 Apr 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 04 Apr 2024 | 9.30 | 9.40 | 9.00 | 9.40 | 9.40 | 3,300 |
| 03 Apr 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 200 |
| 02 Apr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 01 Apr 2024 | 9.61 | 9.61 | 9.50 | 9.50 | 9.50 | 500 |
| 28 Mar 2024 | 10.15 | 10.15 | 10.14 | 10.15 | 10.15 | 900 |
| 27 Mar 2024 | 9.80 | 10.00 | 9.80 | 10.00 | 10.00 | 2,200 |
| 26 Mar 2024 | 10.00 | 10.00 | 9.50 | 9.50 | 9.50 | 1,600 |
| 25 Mar 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| 22 Mar 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| 21 Mar 2024 | 9.98 | 10.05 | 9.98 | 10.05 | 10.05 | 1,900 |
| 20 Mar 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 500 |
| 19 Mar 2024 | 9.60 | 9.60 | 9.45 | 9.60 | 9.60 | 1,000 |
| 18 Mar 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 2,700 |
| 15 Mar 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 100 |
| 14 Mar 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
| 14 Mar 2024 | 0.035 Dividend | |||||
| 13 Mar 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.40 | - |
| 12 Mar 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.40 | 100 |
| 11 Mar 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.71 | - |
| 08 Mar 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.71 | - |
| 07 Mar 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.71 | - |
| 06 Mar 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.71 | - |
| 05 Mar 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.71 | 500 |
| 04 Mar 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.56 | - |
| 01 Mar 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.56 | - |
| 29 Feb 2024 | 10.00 | 10.60 | 10.00 | 10.60 | 10.56 | 800 |
| 28 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.96 | - |
| 27 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.96 | - |
| 26 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.96 | - |
| 23 Feb 2024 | 9.74 | 10.00 | 9.74 | 10.00 | 9.96 | 2,000 |
| 22 Feb 2024 | 9.74 | 9.85 | 9.74 | 9.75 | 9.71 | 4,900 |
| 21 Feb 2024 | 9.70 | 9.70 | 9.25 | 9.45 | 9.41 | 16,200 |
| 20 Feb 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.91 | - |
| 16 Feb 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.91 | 400 |
| 15 Feb 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.91 | - |
| 14 Feb 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.91 | 100 |
| 13 Feb 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.61 | - |
| 12 Feb 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.61 | - |
| 09 Feb 2024 | 9.80 | 9.80 | 9.65 | 9.65 | 9.61 | 1,300 |
| 08 Feb 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.38 | 100 |
| 07 Feb 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.78 | - |
| 06 Feb 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.78 | - |
| 05 Feb 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.78 | - |
| 02 Feb 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.78 | - |
| 01 Feb 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.78 | - |
| 31 Jan 2024 | 9.43 | 9.86 | 9.43 | 9.82 | 9.78 | 7,600 |
| 30 Jan 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.94 | - |
| 29 Jan 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.94 | - |
| 26 Jan 2024 | 10.00 | 10.00 | 9.95 | 9.98 | 9.94 | 2,900 |
| 25 Jan 2024 | 10.05 | 10.38 | 9.95 | 9.95 | 9.91 | 1,000 |
| 24 Jan 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.31 | 500 |
| 23 Jan 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.16 | - |
| 22 Jan 2024 | 10.03 | 10.20 | 10.03 | 10.20 | 10.16 | 52,700 |
| 19 Jan 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.17 | - |
| 18 Jan 2024 | 9.65 | 9.65 | 9.20 | 9.20 | 9.17 | 1,100 |
| 17 Jan 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.00 | 300 |
| 16 Jan 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.00 | - |
| 12 Jan 2024 | 9.97 | 10.04 | 9.97 | 10.04 | 10.00 | 8,400 |
| 11 Jan 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.77 | 100 |
| 10 Jan 2024 | 9.45 | 9.81 | 9.40 | 9.71 | 9.67 | 3,200 |
| 09 Jan 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.61 | - |
| 08 Jan 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.61 | - |
| 05 Jan 2024 | 9.44 | 9.65 | 9.24 | 9.65 | 9.61 | 3,000 |
| 04 Jan 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.57 | - |
| 03 Jan 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.57 | - |
| 02 Jan 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.57 | - |
| 29 Dec 2023 | 9.61 | 9.61 | 9.61 | 9.61 | 9.57 | - |
| 28 Dec 2023 | 9.61 | 9.61 | 9.61 | 9.61 | 9.57 | - |
| 27 Dec 2023 | 9.61 | 9.62 | 9.61 | 9.61 | 9.57 | 1,400 |
| 26 Dec 2023 | 9.61 | 9.81 | 9.61 | 9.61 | 9.57 | 3,400 |
| 22 Dec 2023 | 10.03 | 10.03 | 9.29 | 9.45 | 9.41 | 6,500 |
| 21 Dec 2023 | 9.29 | 10.03 | 9.29 | 10.03 | 9.99 | 1,200 |
| 20 Dec 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.46 | - |
| 19 Dec 2023 | 8.93 | 9.50 | 8.90 | 9.50 | 9.46 | 3,300 |
| 18 Dec 2023 | 9.50 | 9.50 | 9.13 | 9.25 | 9.22 | 300 |
| 15 Dec 2023 | 9.79 | 9.79 | 9.79 | 9.79 | 9.75 | - |
| 14 Dec 2023 | 9.10 | 10.03 | 9.10 | 9.79 | 9.75 | 2,000 |
| 13 Dec 2023 | 9.50 | 9.60 | 9.50 | 9.60 | 9.56 | 1,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.