Advertisement
U.S. markets closed

Paramount Group, Inc. (PGRE)

NYSE - NYSE Delayed Price. Currency in USD
4.6900+0.0900 (+1.96%)
At close: 04:00PM EDT
4.7300 +0.04 (+0.85%)
After hours: 05:47PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20244.59004.76004.59004.69004.69001,066,800
Mar 27, 20244.46004.61504.44004.60004.6000742,700
Mar 27, 20240.035 Dividend
Mar 26, 20244.60004.61004.44004.44004.40501,072,200
Mar 25, 20244.61004.65504.54504.55004.51411,221,600
Mar 22, 20244.86004.90004.61004.61004.57371,096,300
Mar 21, 20244.72004.87004.72004.83004.79191,009,200
Mar 20, 20244.61004.76504.51004.74004.70261,322,700
Mar 19, 20244.64004.68504.57504.61004.57371,106,100
Mar 18, 20244.70004.70004.61004.65004.61331,481,800
Mar 15, 20244.60004.67004.54004.61004.57372,896,600
Mar 14, 20244.65004.65004.53004.58004.54391,159,100
Mar 13, 20244.62004.80004.62004.67004.63321,765,500
Mar 12, 20244.70004.73004.61004.64004.6034687,300
Mar 11, 20244.61004.80004.60504.70004.66301,205,900
Mar 08, 20244.69004.81504.61504.65004.6133807,200
Mar 07, 20244.61004.68504.59004.61004.5737818,400
Mar 06, 20244.59004.61004.49004.57004.53401,092,300
Mar 05, 20244.48004.63004.47504.54004.50421,712,800
Mar 04, 20244.42004.58004.40504.52004.48442,360,800
Mar 01, 20244.41004.47004.33004.43004.39511,825,500
Feb 29, 20244.47004.55004.39004.43004.39511,572,000
Feb 28, 20244.26004.45504.21204.38004.34551,833,300
Feb 27, 20244.35004.42004.28004.31004.27602,546,200
Feb 26, 20244.49004.49004.29004.31004.27601,675,100
Feb 23, 20244.56004.60004.48004.49004.45461,225,600
Feb 22, 20244.71004.72504.59004.59004.55381,302,300
Feb 21, 20244.69004.78004.65004.71004.6729734,200
Feb 20, 20244.83004.83004.70004.70004.66301,154,300
Feb 16, 20244.75004.90004.66004.86004.82171,174,200
Feb 15, 20244.60004.85004.60004.84004.80182,006,600
Feb 14, 20244.54004.65004.48004.50004.46452,441,100
Feb 13, 20244.44004.71004.40004.52004.48441,756,500
Feb 12, 20244.68004.81004.68004.74004.70261,461,800
Feb 09, 20244.64004.66004.54504.65004.6133985,400
Feb 08, 20244.50004.64004.44004.61004.57371,257,500
Feb 07, 20244.53004.57004.42504.53004.49431,470,100
Feb 06, 20244.44004.57004.40004.52004.48441,005,900
Feb 05, 20244.47004.51504.42504.46004.42481,139,000
Feb 02, 20244.62004.68004.52004.56004.52411,102,500
Feb 01, 20244.75004.75504.55504.74004.70261,288,500
Jan 31, 20244.88004.94004.71004.75004.71261,873,000
Jan 30, 20244.95005.00004.87504.91004.8713913,600
Jan 29, 20245.03005.03004.93005.00004.96061,168,400
Jan 26, 20245.06005.11505.00005.04005.00031,740,200
Jan 25, 20245.03005.07004.97005.04005.0003997,900
Jan 24, 20245.11005.11004.90004.95004.9110914,600
Jan 23, 20245.13005.15004.93505.00004.96061,138,900
Jan 22, 20245.02005.09004.96005.06005.02011,325,300
Jan 19, 20244.61004.98004.59004.98004.94072,254,600
Jan 18, 20244.70004.74004.54004.57004.53402,003,100
Jan 17, 20244.75004.78004.57004.69004.65301,252,100
Jan 16, 20244.78004.89004.71004.81004.77211,176,400
Jan 12, 20244.86004.91004.79004.86004.82171,627,700
Jan 11, 20244.86004.86004.71504.79004.75221,276,600
Jan 10, 20244.88004.95504.86004.91004.87131,516,900
Jan 09, 20244.93004.95004.80004.88004.84152,327,000
Jan 08, 20245.01005.10505.00005.03004.99031,376,600
Jan 05, 20244.95005.12004.89005.03004.99031,232,400
Jan 04, 20245.00005.06004.89005.01004.97051,187,000
Jan 03, 20245.14005.14004.93505.01004.97051,854,300
Jan 02, 20245.20005.36005.18505.23005.18881,119,600
Dec 29, 20235.28005.31505.17005.17005.1292830,500
Dec 28, 20235.19005.32005.19005.32005.2781620,500
Dec 28, 20230.035 Dividend
Dec 27, 20235.37005.39505.24505.26005.1838756,100
Dec 26, 20235.21005.39005.20505.35005.2725917,900
Dec 22, 20235.31005.40005.18505.21005.1345924,900
Dec 21, 20235.34005.36005.18005.25005.17401,026,500
Dec 20, 20235.35005.53005.27005.27005.19372,335,200
Dec 19, 20235.43005.49005.27505.36005.28243,361,300
Dec 18, 20235.60005.60005.41005.41005.33161,635,000
Dec 15, 20235.70005.76005.42005.58005.49924,463,400
Dec 14, 20235.72005.92005.65005.74005.65696,844,600
Dec 13, 20235.34005.55005.28005.52005.44009,654,800
Dec 12, 20235.34005.37005.21505.34005.26271,026,300
Dec 11, 20235.41005.42505.34005.37005.2922841,300
Dec 08, 20235.39005.42705.28305.39005.31191,955,600
Dec 07, 20235.16005.45005.15005.43005.35133,038,000
Dec 06, 20235.15005.35005.10005.16005.08531,470,900
Dec 05, 20235.09005.12505.01005.09005.01631,307,700
Dec 04, 20235.11005.17005.02505.14005.06551,416,900
Dec 01, 20234.69005.10004.65005.09005.01632,053,600
Nov 30, 20234.81004.83004.68004.70004.63192,561,900
Nov 29, 20234.69004.84004.67004.77004.70091,543,900
Nov 28, 20234.36004.62004.31504.60004.53341,394,300
Nov 27, 20234.50004.52004.35504.42004.3560704,900
Nov 24, 20234.52004.56004.45004.46004.3954440,300
Nov 22, 20234.60004.65004.49004.53004.4644798,800
Nov 21, 20234.56004.63004.44504.52004.4545608,100
Nov 20, 20234.71004.71004.59004.63004.5629949,400
Nov 17, 20234.71004.74504.62004.70004.6319748,700
Nov 16, 20234.74004.74004.56504.65004.5826921,100
Nov 15, 20234.73004.85004.69504.74004.67131,090,500
Nov 14, 20234.55004.83004.55004.72004.65161,720,800
Nov 13, 20234.16004.33004.06004.27004.20822,336,700
Nov 10, 20234.31004.40504.21004.40004.33631,963,100
Nov 09, 20234.45004.48004.26004.26004.19831,415,100
Nov 08, 20234.51004.53004.38504.40004.33631,134,500
Nov 07, 20234.65004.70004.48004.51004.4447916,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...