Paramount Group, Inc. (PGRE)
NYSE: PGRE · Real-Time Price · USD
4.330
-0.020 (-0.46%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Paramount Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 4.33 | 4.37 | 4.27 | 4.31 | 4.31 | -0.92% | 3,485,992 |
| Apr 23, 2025 | 4.44 | 4.47 | 4.31 | 4.35 | 4.35 | 0.23% | 2,607,763 |
| Apr 22, 2025 | 4.30 | 4.39 | 4.26 | 4.34 | 4.34 | 2.84% | 2,636,635 |
| Apr 21, 2025 | 4.22 | 4.25 | 4.18 | 4.22 | 4.22 | -0.71% | 3,016,188 |
| Apr 17, 2025 | 4.17 | 4.30 | 4.15 | 4.25 | 4.25 | 1.92% | 7,038,413 |
| Apr 16, 2025 | 4.10 | 4.21 | 4.10 | 4.17 | 4.17 | 1.71% | 5,334,078 |
| Apr 15, 2025 | 4.03 | 4.18 | 4.03 | 4.10 | 4.10 | -3.30% | 2,135,410 |
| Apr 14, 2025 | 4.19 | 4.26 | 4.13 | 4.24 | 4.24 | 2.42% | 1,612,338 |
| Apr 11, 2025 | 4.05 | 4.18 | 3.99 | 4.14 | 4.14 | 2.73% | 2,911,065 |
| Apr 10, 2025 | 3.95 | 4.06 | 3.86 | 4.03 | 4.03 | -0.98% | 2,840,190 |
| Apr 9, 2025 | 3.90 | 4.21 | 3.82 | 4.07 | 4.07 | 3.30% | 4,654,664 |
| Apr 8, 2025 | 4.03 | 4.07 | 3.89 | 3.94 | 3.94 | -0.51% | 5,820,477 |
| Apr 7, 2025 | 3.86 | 4.07 | 3.75 | 3.96 | 3.96 | -0.75% | 4,476,444 |
| Apr 4, 2025 | 4.05 | 4.07 | 3.91 | 3.99 | 3.99 | -3.16% | 3,321,978 |
| Apr 3, 2025 | 4.29 | 4.36 | 4.08 | 4.12 | 4.12 | -6.79% | 3,528,917 |
| Apr 2, 2025 | 4.27 | 4.44 | 4.27 | 4.42 | 4.42 | 2.08% | 2,009,022 |
| Apr 1, 2025 | 4.29 | 4.43 | 4.26 | 4.33 | 4.33 | 0.70% | 2,275,572 |
| Mar 31, 2025 | 4.18 | 4.32 | 4.16 | 4.30 | 4.30 | 1.18% | 1,635,113 |
| 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 |