Paramount Group, Inc. (PGRE)
NYSE: PGRE · Real-Time Price · USD
4.190
-0.060 (-1.41%)
Mar 31, 2025, 9:46 AM EDT - Market open
Paramount Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 4.29 | 4.30 | 4.21 | 4.25 | 4.25 | -0.23% | 2,034,128 |
| Mar 27, 2025 | 4.27 | 4.31 | 4.21 | 4.26 | 4.26 | - | 1,559,822 |
| Mar 26, 2025 | 4.23 | 4.27 | 4.18 | 4.26 | 4.26 | 1.91% | 1,342,088 |
| Mar 25, 2025 | 4.22 | 4.22 | 4.16 | 4.18 | 4.18 | -0.48% | 1,383,641 |
| Mar 24, 2025 | 4.20 | 4.25 | 4.17 | 4.20 | 4.20 | 1.20% | 814,217 |
| Mar 21, 2025 | 4.17 | 4.18 | 4.10 | 4.15 | 4.15 | -1.43% | 2,089,858 |
| Mar 20, 2025 | 4.11 | 4.26 | 4.11 | 4.21 | 4.21 | 1.45% | 1,233,491 |
| Mar 19, 2025 | 4.06 | 4.21 | 4.06 | 4.15 | 4.15 | 1.97% | 1,140,185 |
| Mar 18, 2025 | 4.35 | 4.35 | 4.07 | 4.07 | 4.07 | -0.97% | 1,358,725 |
| Mar 17, 2025 | 3.96 | 4.15 | 3.96 | 4.11 | 4.11 | 3.01% | 1,483,629 |
| Mar 14, 2025 | 4.09 | 4.11 | 3.97 | 3.99 | 3.99 | -1.48% | 1,746,524 |
| Mar 13, 2025 | 4.06 | 4.11 | 3.98 | 4.05 | 4.05 | 0.25% | 1,690,263 |
| Mar 12, 2025 | 4.04 | 4.10 | 3.97 | 4.04 | 4.04 | - | 1,129,129 |
| Mar 11, 2025 | 4.21 | 4.21 | 4.03 | 4.04 | 4.04 | -3.12% | 1,061,209 |
| Mar 10, 2025 | 4.23 | 4.31 | 4.14 | 4.17 | 4.17 | -2.57% | 1,005,943 |
| Mar 7, 2025 | 4.29 | 4.34 | 4.22 | 4.28 | 4.28 | -0.23% | 717,190 |
| Mar 6, 2025 | 4.28 | 4.32 | 4.20 | 4.29 | 4.29 | -1.38% | 1,275,304 |
| Mar 5, 2025 | 4.29 | 4.40 | 4.24 | 4.35 | 4.35 | 0.93% | 1,629,170 |
| Mar 4, 2025 | 4.30 | 4.40 | 4.19 | 4.31 | 4.31 | -1.37% | 2,085,750 |
| Mar 3, 2025 | 4.48 | 4.51 | 4.33 | 4.37 | 4.37 | -3.10% | 2,179,162 |
| Feb 28, 2025 | 4.82 | 4.82 | 4.37 | 4.51 | 4.51 | -1.96% | 2,244,517 |
| Feb 27, 2025 | 4.61 | 4.72 | 4.56 | 4.60 | 4.60 | 0.22% | 1,188,269 |
| Feb 26, 2025 | 4.56 | 4.62 | 4.54 | 4.59 | 4.59 | 1.55% | 424,784 |
| Feb 25, 2025 | 4.53 | 4.63 | 4.52 | 4.52 | 4.52 | 0.44% | 623,293 |
| Feb 24, 2025 | 4.55 | 4.57 | 4.50 | 4.50 | 4.50 | -0.44% | 396,547 |
| Feb 21, 2025 | 4.68 | 4.80 | 4.50 | 4.52 | 4.52 | -2.16% | 818,420 |
| Feb 20, 2025 | 4.68 | 4.72 | 4.61 | 4.62 | 4.62 | -2.12% | 650,835 |
| Feb 19, 2025 | 4.67 | 4.74 | 4.66 | 4.72 | 4.72 | -0.21% | 648,420 |
| Feb 18, 2025 | 4.69 | 4.76 | 4.68 | 4.73 | 4.73 | 0.42% | 297,507 |
| Feb 14, 2025 | 4.87 | 4.90 | 4.70 | 4.71 | 4.71 | -2.28% | 834,810 |
| Feb 13, 2025 | 4.76 | 4.83 | 4.69 | 4.82 | 4.82 | 2.55% | 602,097 |
| Feb 12, 2025 | 4.67 | 4.73 | 4.64 | 4.70 | 4.70 | -1.47% | 654,021 |
| Feb 11, 2025 | 4.67 | 4.79 | 4.67 | 4.77 | 4.77 | 0.63% | 586,281 |
| Feb 10, 2025 | 4.83 | 4.84 | 4.74 | 4.74 | 4.74 | -1.66% | 837,233 |
| Feb 7, 2025 | 4.78 | 4.84 | 4.75 | 4.82 | 4.82 | 0.42% | 613,750 |
| Feb 6, 2025 | 4.81 | 4.83 | 4.75 | 4.80 | 4.80 | 0.42% | 380,556 |
| Feb 5, 2025 | 4.86 | 4.86 | 4.73 | 4.78 | 4.78 | -0.83% | 720,400 |
| Feb 4, 2025 | 4.73 | 4.84 | 4.71 | 4.82 | 4.82 | 1.05% | 666,270 |
| Feb 3, 2025 | 4.80 | 4.89 | 4.73 | 4.77 | 4.77 | -2.45% | 1,072,805 |
| Jan 31, 2025 | 4.83 | 4.91 | 4.78 | 4.89 | 4.89 | 0.62% | 1,383,925 |
| Jan 30, 2025 | 4.65 | 4.95 | 4.65 | 4.86 | 4.86 | 6.81% | 2,928,586 |
| Jan 29, 2025 | 4.55 | 4.61 | 4.49 | 4.55 | 4.55 | -0.22% | 1,059,547 |
| Jan 28, 2025 | 4.62 | 4.65 | 4.56 | 4.56 | 4.56 | -1.94% | 660,673 |
| Jan 27, 2025 | 4.56 | 4.75 | 4.56 | 4.65 | 4.65 | 1.09% | 887,945 |
| Jan 24, 2025 | 4.55 | 4.65 | 4.55 | 4.60 | 4.60 | - | 754,982 |
| Jan 23, 2025 | 4.61 | 4.63 | 4.49 | 4.60 | 4.60 | -0.86% | 1,253,790 |
| Jan 22, 2025 | 4.57 | 4.85 | 4.56 | 4.64 | 4.64 | 1.31% | 1,934,938 |
| Jan 21, 2025 | 4.58 | 4.64 | 4.55 | 4.58 | 4.58 | 0.44% | 799,408 |
| Jan 17, 2025 | 4.64 | 4.66 | 4.54 | 4.56 | 4.56 | -0.44% | 753,526 |
| Jan 16, 2025 | 4.57 | 4.64 | 4.55 | 4.58 | 4.58 | -0.65% | 1,206,099 |