Paramount Group, Inc. (PGRE)
NYSE: PGRE · Real-Time Price · USD
4.490
-0.060 (-1.32%)
Jan 14, 2025, 4:00 PM EST - Market closed
Paramount Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jan 14, 2025 | 4.55 | 4.65 | 4.48 | 4.49 | 4.49 | -1.32% | 1,061,909 |
Jan 13, 2025 | 4.52 | 4.59 | 4.46 | 4.55 | 4.55 | -1.52% | 1,140,126 |
Jan 10, 2025 | 4.78 | 4.81 | 4.57 | 4.62 | 4.62 | -5.71% | 893,061 |
Jan 8, 2025 | 4.88 | 4.98 | 4.85 | 4.90 | 4.90 | -0.61% | 747,474 |
Jan 7, 2025 | 4.99 | 5.07 | 4.86 | 4.93 | 4.93 | -0.80% | 990,192 |
Jan 6, 2025 | 5.03 | 5.08 | 4.97 | 4.97 | 4.97 | -1.39% | 1,397,925 |
Jan 3, 2025 | 4.96 | 5.09 | 4.96 | 5.04 | 5.04 | 1.61% | 805,669 |
Jan 2, 2025 | 4.95 | 5.02 | 4.89 | 4.96 | 4.96 | 0.40% | 1,638,159 |
Dec 31, 2024 | 4.86 | 4.97 | 4.85 | 4.94 | 4.94 | 2.49% | 1,152,390 |
Dec 30, 2024 | 4.80 | 4.84 | 4.74 | 4.82 | 4.82 | -0.62% | 498,287 |
Dec 27, 2024 | 4.85 | 4.94 | 4.80 | 4.85 | 4.85 | -1.22% | 641,072 |
Dec 26, 2024 | 4.85 | 4.93 | 4.82 | 4.91 | 4.91 | 1.24% | 657,093 |
Dec 24, 2024 | 4.82 | 4.88 | 4.77 | 4.85 | 4.85 | 1.25% | 294,089 |
Dec 23, 2024 | 4.77 | 4.84 | 4.70 | 4.79 | 4.79 | -0.42% | 906,527 |
Dec 20, 2024 | 4.59 | 4.89 | 4.59 | 4.81 | 4.81 | 3.66% | 3,133,742 |
Dec 19, 2024 | 4.70 | 4.75 | 4.60 | 4.64 | 4.64 | -0.43% | 1,468,031 |
Dec 18, 2024 | 4.98 | 4.98 | 4.63 | 4.66 | 4.66 | -5.86% | 2,979,192 |
Dec 17, 2024 | 4.92 | 4.98 | 4.88 | 4.95 | 4.95 | 0.41% | 929,186 |
Dec 16, 2024 | 4.90 | 4.96 | 4.88 | 4.93 | 4.93 | 0.61% | 875,197 |
Dec 13, 2024 | 4.85 | 4.93 | 4.80 | 4.90 | 4.90 | 0.41% | 1,025,613 |
Dec 12, 2024 | 4.85 | 4.97 | 4.85 | 4.88 | 4.88 | - | 465,328 |
Dec 11, 2024 | 4.94 | 4.94 | 4.85 | 4.88 | 4.88 | 0.21% | 697,325 |
Dec 10, 2024 | 5.01 | 5.02 | 4.85 | 4.87 | 4.87 | -2.40% | 597,199 |
Dec 9, 2024 | 4.84 | 5.04 | 4.84 | 4.99 | 4.99 | 3.74% | 592,233 |
Dec 6, 2024 | 4.85 | 4.87 | 4.75 | 4.81 | 4.81 | 0.21% | 738,884 |
Dec 5, 2024 | 4.70 | 4.82 | 4.64 | 4.80 | 4.80 | 0.84% | 1,005,557 |
Dec 4, 2024 | 4.77 | 4.79 | 4.70 | 4.76 | 4.76 | 0.21% | 754,255 |
Dec 3, 2024 | 4.79 | 4.82 | 4.69 | 4.75 | 4.75 | -0.42% | 665,382 |
Dec 2, 2024 | 4.90 | 4.91 | 4.76 | 4.77 | 4.77 | -1.85% | 639,744 |
Nov 29, 2024 | 4.95 | 4.98 | 4.86 | 4.86 | 4.86 | -0.61% | 606,214 |
Nov 27, 2024 | 4.90 | 5.03 | 4.89 | 4.89 | 4.89 | 0.20% | 534,071 |
Nov 26, 2024 | 4.82 | 4.90 | 4.79 | 4.88 | 4.88 | 0.83% | 503,014 |
Nov 25, 2024 | 4.77 | 4.95 | 4.76 | 4.84 | 4.84 | 1.89% | 1,470,990 |
Nov 22, 2024 | 4.72 | 4.77 | 4.70 | 4.75 | 4.75 | 0.64% | 891,234 |
Nov 21, 2024 | 4.76 | 4.76 | 4.70 | 4.72 | 4.72 | 0.21% | 739,695 |
Nov 20, 2024 | 4.72 | 4.74 | 4.66 | 4.71 | 4.71 | -1.05% | 605,123 |
Nov 19, 2024 | 4.71 | 4.78 | 4.66 | 4.76 | 4.76 | 1.28% | 837,634 |
Nov 18, 2024 | 4.83 | 4.83 | 4.70 | 4.70 | 4.70 | -2.49% | 1,197,846 |
Nov 15, 2024 | 5.06 | 5.11 | 4.80 | 4.82 | 4.82 | -4.17% | 1,217,454 |
Nov 14, 2024 | 5.18 | 5.18 | 5.01 | 5.03 | 5.03 | -2.14% | 1,228,813 |
Nov 13, 2024 | 5.22 | 5.29 | 5.13 | 5.14 | 5.14 | -0.96% | 634,801 |
Nov 12, 2024 | 5.21 | 5.30 | 5.16 | 5.19 | 5.19 | -1.52% | 784,742 |
Nov 11, 2024 | 5.28 | 5.35 | 5.24 | 5.27 | 5.27 | 0.57% | 622,843 |
Nov 8, 2024 | 5.22 | 5.29 | 5.20 | 5.24 | 5.24 | 0.77% | 747,774 |
Nov 7, 2024 | 5.16 | 5.27 | 5.12 | 5.20 | 5.20 | 1.17% | 980,692 |
Nov 6, 2024 | 5.19 | 5.24 | 5.03 | 5.14 | 5.14 | 3.63% | 2,514,463 |
Nov 5, 2024 | 4.94 | 5.02 | 4.90 | 4.96 | 4.96 | 0.20% | 676,754 |
Nov 4, 2024 | 4.83 | 5.03 | 4.80 | 4.95 | 4.95 | 2.91% | 721,754 |
Nov 1, 2024 | 4.92 | 5.08 | 4.81 | 4.81 | 4.81 | -0.82% | 882,358 |
Oct 31, 2024 | 5.00 | 5.09 | 4.69 | 4.85 | 4.85 | -3.96% | 2,673,255 |
Oct 30, 2024 | 4.98 | 5.12 | 4.97 | 5.05 | 5.05 | 1.41% | 838,082 |
Oct 29, 2024 | 4.99 | 5.04 | 4.92 | 4.98 | 4.98 | -0.60% | 952,252 |
Oct 28, 2024 | 5.11 | 5.20 | 5.00 | 5.01 | 5.01 | -1.18% | 738,122 |
Oct 25, 2024 | 5.26 | 5.28 | 5.07 | 5.07 | 5.07 | -2.50% | 396,751 |
Oct 24, 2024 | 5.14 | 5.20 | 5.11 | 5.20 | 5.20 | 1.17% | 692,572 |
Oct 23, 2024 | 5.24 | 5.28 | 5.12 | 5.14 | 5.14 | -2.84% | 618,013 |
Oct 22, 2024 | 5.25 | 5.33 | 5.25 | 5.29 | 5.29 | 0.76% | 501,552 |
Oct 21, 2024 | 5.38 | 5.44 | 5.25 | 5.25 | 5.25 | -2.05% | 876,673 |
Oct 18, 2024 | 5.27 | 5.39 | 5.25 | 5.36 | 5.36 | 1.71% | 720,525 |
Oct 17, 2024 | 5.22 | 5.32 | 5.19 | 5.27 | 5.27 | 1.15% | 683,521 |
Oct 16, 2024 | 5.26 | 5.34 | 5.16 | 5.21 | 5.21 | -0.19% | 1,247,352 |
Oct 15, 2024 | 5.04 | 5.30 | 4.96 | 5.22 | 5.22 | 3.37% | 1,378,159 |
Oct 14, 2024 | 4.97 | 5.10 | 4.97 | 5.05 | 5.05 | 1.00% | 885,626 |
Oct 11, 2024 | 4.96 | 5.02 | 4.96 | 5.00 | 5.00 | 1.21% | 664,246 |
Oct 10, 2024 | 4.88 | 4.95 | 4.85 | 4.94 | 4.94 | 0.41% | 630,829 |
Oct 9, 2024 | 4.85 | 4.93 | 4.82 | 4.92 | 4.92 | 1.23% | 679,292 |
Oct 8, 2024 | 4.85 | 4.89 | 4.80 | 4.86 | 4.86 | 0.41% | 699,835 |
Oct 7, 2024 | 4.83 | 4.87 | 4.78 | 4.84 | 4.84 | -0.62% | 720,843 |
Oct 4, 2024 | 4.86 | 4.91 | 4.84 | 4.87 | 4.87 | 1.04% | 572,539 |
Oct 3, 2024 | 4.83 | 4.85 | 4.78 | 4.82 | 4.82 | -0.82% | 622,605 |
Oct 2, 2024 | 4.84 | 4.91 | 4.80 | 4.86 | 4.86 | -0.61% | 522,502 |
Oct 1, 2024 | 4.90 | 4.93 | 4.83 | 4.89 | 4.89 | -0.61% | 769,697 |
Sep 30, 2024 | 4.95 | 5.03 | 4.92 | 4.92 | 4.92 | -0.61% | 1,276,527 |
Sep 27, 2024 | 5.01 | 5.08 | 4.95 | 4.95 | 4.95 | -0.40% | 676,092 |
Sep 26, 2024 | 5.06 | 5.07 | 4.97 | 4.97 | 4.97 | -0.60% | 685,535 |
Sep 25, 2024 | 5.06 | 5.07 | 4.96 | 5.00 | 5.00 | -1.57% | 522,618 |
Sep 24, 2024 | 5.09 | 5.15 | 5.06 | 5.08 | 5.08 | -0.20% | 974,054 |
Sep 23, 2024 | 5.09 | 5.17 | 5.09 | 5.09 | 5.09 | 1.39% | 1,116,954 |
Sep 20, 2024 | 5.04 | 5.17 | 5.02 | 5.02 | 5.02 | -2.90% | 4,542,466 |
Sep 19, 2024 | 5.22 | 5.22 | 5.09 | 5.17 | 5.17 | 0.98% | 801,799 |
Sep 18, 2024 | 5.09 | 5.30 | 5.09 | 5.12 | 5.12 | 0.79% | 1,032,825 |
Sep 17, 2024 | 5.13 | 5.15 | 5.03 | 5.08 | 5.08 | -0.20% | 1,113,606 |
Sep 16, 2024 | 5.11 | 5.15 | 5.02 | 5.09 | 5.09 | 0.79% | 802,556 |
Sep 13, 2024 | 5.00 | 5.06 | 4.94 | 5.05 | 5.05 | 2.23% | 872,368 |
Sep 12, 2024 | 4.94 | 5.00 | 4.88 | 4.94 | 4.94 | 1.02% | 562,937 |
Sep 11, 2024 | 4.76 | 4.90 | 4.71 | 4.89 | 4.89 | 1.45% | 476,252 |
Sep 10, 2024 | 4.84 | 4.87 | 4.76 | 4.82 | 4.82 | -0.21% | 603,954 |
Sep 9, 2024 | 4.80 | 4.86 | 4.79 | 4.83 | 4.83 | 0.42% | 419,226 |
Sep 6, 2024 | 4.86 | 4.91 | 4.79 | 4.81 | 4.81 | -1.23% | 554,966 |
Sep 5, 2024 | 5.02 | 5.03 | 4.87 | 4.87 | 4.87 | -2.01% | 600,357 |
Sep 4, 2024 | 4.95 | 5.09 | 4.93 | 4.97 | 4.97 | -0.20% | 504,532 |
Sep 3, 2024 | 4.97 | 5.02 | 4.94 | 4.98 | 4.98 | -1.39% | 774,738 |
Aug 30, 2024 | 5.00 | 5.05 | 4.94 | 5.05 | 5.05 | 2.02% | 703,121 |
Aug 29, 2024 | 4.97 | 4.99 | 4.89 | 4.95 | 4.95 | 0.41% | 616,600 |
Aug 28, 2024 | 4.99 | 5.04 | 4.90 | 4.93 | 4.93 | -1.79% | 765,311 |
Aug 27, 2024 | 4.98 | 5.06 | 4.94 | 5.02 | 5.02 | -0.20% | 531,621 |
Aug 26, 2024 | 5.06 | 5.08 | 4.99 | 5.03 | 5.03 | 0.80% | 586,936 |
Aug 23, 2024 | 4.83 | 5.03 | 4.78 | 4.99 | 4.99 | 3.96% | 880,924 |
Aug 22, 2024 | 4.82 | 4.85 | 4.77 | 4.80 | 4.80 | -1.03% | 570,280 |
Aug 21, 2024 | 4.79 | 4.86 | 4.74 | 4.85 | 4.85 | 1.68% | 487,870 |