Paramount Group, Inc. (PGRE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 16, 2024 | 4.5200 | 4.5900 | 4.4650 | 4.5600 | 4.5600 | 1,259,005 |
| Apr 15, 2024 | 4.7100 | 4.7400 | 4.5500 | 4.5900 | 4.5900 | 655,100 |
| Apr 12, 2024 | 4.6800 | 4.7250 | 4.6200 | 4.6900 | 4.6900 | 1,268,500 |
| Apr 11, 2024 | 4.6300 | 4.7400 | 4.6000 | 4.7100 | 4.7100 | 1,095,400 |
| Apr 10, 2024 | 4.6000 | 4.6450 | 4.5000 | 4.6100 | 4.6100 | 1,026,800 |
| Apr 09, 2024 | 4.7300 | 4.8200 | 4.7250 | 4.8200 | 4.8200 | 925,900 |
| Apr 08, 2024 | 4.6500 | 4.7600 | 4.6200 | 4.7100 | 4.7100 | 823,200 |
| Apr 05, 2024 | 4.4600 | 4.5800 | 4.4200 | 4.5700 | 4.5700 | 1,088,400 |
| Apr 04, 2024 | 4.6100 | 4.6400 | 4.4230 | 4.4900 | 4.4900 | 885,500 |
| Apr 03, 2024 | 4.4000 | 4.5300 | 4.4000 | 4.5300 | 4.5300 | 635,700 |
| Apr 02, 2024 | 4.4900 | 4.4900 | 4.3900 | 4.4500 | 4.4500 | 648,500 |
| Apr 01, 2024 | 4.7000 | 4.7000 | 4.5300 | 4.5500 | 4.5500 | 568,600 |
| Mar 28, 2024 | 4.5900 | 4.7600 | 4.5900 | 4.6900 | 4.6900 | 1,066,800 |
| Mar 27, 2024 | 4.4600 | 4.6150 | 4.4400 | 4.6000 | 4.6000 | 742,700 |
| Mar 27, 2024 | 0.035 Dividend | |||||
| Mar 26, 2024 | 4.6000 | 4.6100 | 4.4400 | 4.4400 | 4.4050 | 1,072,200 |
| Mar 25, 2024 | 4.6100 | 4.6550 | 4.5450 | 4.5500 | 4.5141 | 1,221,600 |
| Mar 22, 2024 | 4.8600 | 4.9000 | 4.6100 | 4.6100 | 4.5737 | 1,096,300 |
| Mar 21, 2024 | 4.7200 | 4.8700 | 4.7200 | 4.8300 | 4.7919 | 1,009,200 |
| Mar 20, 2024 | 4.6100 | 4.7650 | 4.5100 | 4.7400 | 4.7026 | 1,322,700 |
| Mar 19, 2024 | 4.6400 | 4.6850 | 4.5750 | 4.6100 | 4.5737 | 1,106,100 |
| Mar 18, 2024 | 4.7000 | 4.7000 | 4.6100 | 4.6500 | 4.6133 | 1,481,800 |
| Mar 15, 2024 | 4.6000 | 4.6700 | 4.5400 | 4.6100 | 4.5737 | 2,896,600 |
| Mar 14, 2024 | 4.6500 | 4.6500 | 4.5300 | 4.5800 | 4.5439 | 1,159,100 |
| Mar 13, 2024 | 4.6200 | 4.8000 | 4.6200 | 4.6700 | 4.6332 | 1,765,500 |
| Mar 12, 2024 | 4.7000 | 4.7300 | 4.6100 | 4.6400 | 4.6034 | 687,300 |
| Mar 11, 2024 | 4.6100 | 4.8000 | 4.6050 | 4.7000 | 4.6630 | 1,205,900 |
| Mar 08, 2024 | 4.6900 | 4.8150 | 4.6150 | 4.6500 | 4.6133 | 807,200 |
| Mar 07, 2024 | 4.6100 | 4.6850 | 4.5900 | 4.6100 | 4.5737 | 818,400 |
| Mar 06, 2024 | 4.5900 | 4.6100 | 4.4900 | 4.5700 | 4.5340 | 1,092,300 |
| Mar 05, 2024 | 4.4800 | 4.6300 | 4.4750 | 4.5400 | 4.5042 | 1,712,800 |
| Mar 04, 2024 | 4.4200 | 4.5800 | 4.4050 | 4.5200 | 4.4844 | 2,360,800 |
| Mar 01, 2024 | 4.4100 | 4.4700 | 4.3300 | 4.4300 | 4.3951 | 1,825,500 |
| Feb 29, 2024 | 4.4700 | 4.5500 | 4.3900 | 4.4300 | 4.3951 | 1,572,000 |
| Feb 28, 2024 | 4.2600 | 4.4550 | 4.2120 | 4.3800 | 4.3455 | 1,833,300 |
| Feb 27, 2024 | 4.3500 | 4.4200 | 4.2800 | 4.3100 | 4.2760 | 2,546,200 |
| Feb 26, 2024 | 4.4900 | 4.4900 | 4.2900 | 4.3100 | 4.2760 | 1,675,100 |
| Feb 23, 2024 | 4.5600 | 4.6000 | 4.4800 | 4.4900 | 4.4546 | 1,225,600 |
| Feb 22, 2024 | 4.7100 | 4.7250 | 4.5900 | 4.5900 | 4.5538 | 1,302,300 |
| Feb 21, 2024 | 4.6900 | 4.7800 | 4.6500 | 4.7100 | 4.6729 | 734,200 |
| Feb 20, 2024 | 4.8300 | 4.8300 | 4.7000 | 4.7000 | 4.6630 | 1,154,300 |
| Feb 16, 2024 | 4.7500 | 4.9000 | 4.6600 | 4.8600 | 4.8217 | 1,174,200 |
| Feb 15, 2024 | 4.6000 | 4.8500 | 4.6000 | 4.8400 | 4.8018 | 2,006,600 |
| Feb 14, 2024 | 4.5400 | 4.6500 | 4.4800 | 4.5000 | 4.4645 | 2,441,100 |
| Feb 13, 2024 | 4.4400 | 4.7100 | 4.4000 | 4.5200 | 4.4844 | 1,756,500 |
| Feb 12, 2024 | 4.6800 | 4.8100 | 4.6800 | 4.7400 | 4.7026 | 1,461,800 |
| Feb 09, 2024 | 4.6400 | 4.6600 | 4.5450 | 4.6500 | 4.6133 | 985,400 |
| Feb 08, 2024 | 4.5000 | 4.6400 | 4.4400 | 4.6100 | 4.5737 | 1,257,500 |
| Feb 07, 2024 | 4.5300 | 4.5700 | 4.4250 | 4.5300 | 4.4943 | 1,470,100 |
| Feb 06, 2024 | 4.4400 | 4.5700 | 4.4000 | 4.5200 | 4.4844 | 1,005,900 |
| Feb 05, 2024 | 4.4700 | 4.5150 | 4.4250 | 4.4600 | 4.4248 | 1,139,000 |
| Feb 02, 2024 | 4.6200 | 4.6800 | 4.5200 | 4.5600 | 4.5241 | 1,102,500 |
| Feb 01, 2024 | 4.7500 | 4.7550 | 4.5550 | 4.7400 | 4.7026 | 1,288,500 |
| Jan 31, 2024 | 4.8800 | 4.9400 | 4.7100 | 4.7500 | 4.7126 | 1,873,000 |
| Jan 30, 2024 | 4.9500 | 5.0000 | 4.8750 | 4.9100 | 4.8713 | 913,600 |
| Jan 29, 2024 | 5.0300 | 5.0300 | 4.9300 | 5.0000 | 4.9606 | 1,168,400 |
| Jan 26, 2024 | 5.0600 | 5.1150 | 5.0000 | 5.0400 | 5.0003 | 1,740,200 |
| Jan 25, 2024 | 5.0300 | 5.0700 | 4.9700 | 5.0400 | 5.0003 | 997,900 |
| Jan 24, 2024 | 5.1100 | 5.1100 | 4.9000 | 4.9500 | 4.9110 | 914,600 |
| Jan 23, 2024 | 5.1300 | 5.1500 | 4.9350 | 5.0000 | 4.9606 | 1,138,900 |
| Jan 22, 2024 | 5.0200 | 5.0900 | 4.9600 | 5.0600 | 5.0201 | 1,325,300 |
| Jan 19, 2024 | 4.6100 | 4.9800 | 4.5900 | 4.9800 | 4.9407 | 2,254,600 |
| Jan 18, 2024 | 4.7000 | 4.7400 | 4.5400 | 4.5700 | 4.5340 | 2,003,100 |
| Jan 17, 2024 | 4.7500 | 4.7800 | 4.5700 | 4.6900 | 4.6530 | 1,252,100 |
| Jan 16, 2024 | 4.7800 | 4.8900 | 4.7100 | 4.8100 | 4.7721 | 1,176,400 |
| Jan 12, 2024 | 4.8600 | 4.9100 | 4.7900 | 4.8600 | 4.8217 | 1,627,700 |
| Jan 11, 2024 | 4.8600 | 4.8600 | 4.7150 | 4.7900 | 4.7522 | 1,276,600 |
| Jan 10, 2024 | 4.8800 | 4.9550 | 4.8600 | 4.9100 | 4.8713 | 1,516,900 |
| Jan 09, 2024 | 4.9300 | 4.9500 | 4.8000 | 4.8800 | 4.8415 | 2,327,000 |
| Jan 08, 2024 | 5.0100 | 5.1050 | 5.0000 | 5.0300 | 4.9903 | 1,376,600 |
| Jan 05, 2024 | 4.9500 | 5.1200 | 4.8900 | 5.0300 | 4.9903 | 1,232,400 |
| Jan 04, 2024 | 5.0000 | 5.0600 | 4.8900 | 5.0100 | 4.9705 | 1,187,000 |
| Jan 03, 2024 | 5.1400 | 5.1400 | 4.9350 | 5.0100 | 4.9705 | 1,854,300 |
| Jan 02, 2024 | 5.2000 | 5.3600 | 5.1850 | 5.2300 | 5.1888 | 1,119,600 |
| Dec 29, 2023 | 5.2800 | 5.3150 | 5.1700 | 5.1700 | 5.1292 | 830,500 |
| Dec 28, 2023 | 5.1900 | 5.3200 | 5.1900 | 5.3200 | 5.2781 | 620,500 |
| Dec 28, 2023 | 0.035 Dividend | |||||
| Dec 27, 2023 | 5.3700 | 5.3950 | 5.2450 | 5.2600 | 5.1838 | 756,100 |
| Dec 26, 2023 | 5.2100 | 5.3900 | 5.2050 | 5.3500 | 5.2725 | 917,900 |
| Dec 22, 2023 | 5.3100 | 5.4000 | 5.1850 | 5.2100 | 5.1345 | 924,900 |
| Dec 21, 2023 | 5.3400 | 5.3600 | 5.1800 | 5.2500 | 5.1740 | 1,026,500 |
| Dec 20, 2023 | 5.3500 | 5.5300 | 5.2700 | 5.2700 | 5.1937 | 2,335,200 |
| Dec 19, 2023 | 5.4300 | 5.4900 | 5.2750 | 5.3600 | 5.2824 | 3,361,300 |
| Dec 18, 2023 | 5.6000 | 5.6000 | 5.4100 | 5.4100 | 5.3316 | 1,635,000 |
| Dec 15, 2023 | 5.7000 | 5.7600 | 5.4200 | 5.5800 | 5.4992 | 4,463,400 |
| Dec 14, 2023 | 5.7200 | 5.9200 | 5.6500 | 5.7400 | 5.6569 | 6,844,600 |
| Dec 13, 2023 | 5.3400 | 5.5500 | 5.2800 | 5.5200 | 5.4400 | 9,654,800 |
| Dec 12, 2023 | 5.3400 | 5.3700 | 5.2150 | 5.3400 | 5.2627 | 1,026,300 |
| Dec 11, 2023 | 5.4100 | 5.4250 | 5.3400 | 5.3700 | 5.2922 | 841,300 |
| Dec 08, 2023 | 5.3900 | 5.4270 | 5.2830 | 5.3900 | 5.3119 | 1,955,600 |
| Dec 07, 2023 | 5.1600 | 5.4500 | 5.1500 | 5.4300 | 5.3513 | 3,038,000 |
| Dec 06, 2023 | 5.1500 | 5.3500 | 5.1000 | 5.1600 | 5.0853 | 1,470,900 |
| Dec 05, 2023 | 5.0900 | 5.1250 | 5.0100 | 5.0900 | 5.0163 | 1,307,700 |
| Dec 04, 2023 | 5.1100 | 5.1700 | 5.0250 | 5.1400 | 5.0655 | 1,416,900 |
| Dec 01, 2023 | 4.6900 | 5.1000 | 4.6500 | 5.0900 | 5.0163 | 2,053,600 |
| Nov 30, 2023 | 4.8100 | 4.8300 | 4.6800 | 4.7000 | 4.6319 | 2,561,900 |
| Nov 29, 2023 | 4.6900 | 4.8400 | 4.6700 | 4.7700 | 4.7009 | 1,543,900 |
| Nov 28, 2023 | 4.3600 | 4.6200 | 4.3150 | 4.6000 | 4.5334 | 1,394,300 |
| Nov 27, 2023 | 4.5000 | 4.5200 | 4.3550 | 4.4200 | 4.3560 | 704,900 |
| Nov 24, 2023 | 4.5200 | 4.5600 | 4.4500 | 4.4600 | 4.3954 | 440,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.