Paramount Group, Inc. (PGRE)
NYSE: PGRE · Real-Time Price · USD
4.520
-0.100 (-2.16%)
Feb 21, 2025, 4:00 PM EST - Market closed
Paramount Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 4.67 | 4.72 | 4.61 | 4.61 | 4.61 | 2.67% | 662,172 |
| 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 |