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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 14, 20254.554.654.484.494.49-1.32%1,061,909
Jan 13, 20254.524.594.464.554.55-1.52%1,140,126
Jan 10, 20254.784.814.574.624.62-5.71%893,061
Jan 8, 20254.884.984.854.904.90-0.61%747,474
Jan 7, 20254.995.074.864.934.93-0.80%990,192
Jan 6, 20255.035.084.974.974.97-1.39%1,397,925
Jan 3, 20254.965.094.965.045.041.61%805,669
Jan 2, 20254.955.024.894.964.960.40%1,638,159
Dec 31, 20244.864.974.854.944.942.49%1,152,390
Dec 30, 20244.804.844.744.824.82-0.62%498,287
Dec 27, 20244.854.944.804.854.85-1.22%641,072
Dec 26, 20244.854.934.824.914.911.24%657,093
Dec 24, 20244.824.884.774.854.851.25%294,089
Dec 23, 20244.774.844.704.794.79-0.42%906,527
Dec 20, 20244.594.894.594.814.813.66%3,133,742
Dec 19, 20244.704.754.604.644.64-0.43%1,468,031
Dec 18, 20244.984.984.634.664.66-5.86%2,979,192
Dec 17, 20244.924.984.884.954.950.41%929,186
Dec 16, 20244.904.964.884.934.930.61%875,197
Dec 13, 20244.854.934.804.904.900.41%1,025,613
Dec 12, 20244.854.974.854.884.88-465,328
Dec 11, 20244.944.944.854.884.880.21%697,325
Dec 10, 20245.015.024.854.874.87-2.40%597,199
Dec 9, 20244.845.044.844.994.993.74%592,233
Dec 6, 20244.854.874.754.814.810.21%738,884
Dec 5, 20244.704.824.644.804.800.84%1,005,557
Dec 4, 20244.774.794.704.764.760.21%754,255
Dec 3, 20244.794.824.694.754.75-0.42%665,382
Dec 2, 20244.904.914.764.774.77-1.85%639,744
Nov 29, 20244.954.984.864.864.86-0.61%606,214
Nov 27, 20244.905.034.894.894.890.20%534,071
Nov 26, 20244.824.904.794.884.880.83%503,014
Nov 25, 20244.774.954.764.844.841.89%1,470,990
Nov 22, 20244.724.774.704.754.750.64%891,234
Nov 21, 20244.764.764.704.724.720.21%739,695
Nov 20, 20244.724.744.664.714.71-1.05%605,123
Nov 19, 20244.714.784.664.764.761.28%837,634
Nov 18, 20244.834.834.704.704.70-2.49%1,197,846
Nov 15, 20245.065.114.804.824.82-4.17%1,217,454
Nov 14, 20245.185.185.015.035.03-2.14%1,228,813
Nov 13, 20245.225.295.135.145.14-0.96%634,801
Nov 12, 20245.215.305.165.195.19-1.52%784,742
Nov 11, 20245.285.355.245.275.270.57%622,843
Nov 8, 20245.225.295.205.245.240.77%747,774
Nov 7, 20245.165.275.125.205.201.17%980,692
Nov 6, 20245.195.245.035.145.143.63%2,514,463
Nov 5, 20244.945.024.904.964.960.20%676,754
Nov 4, 20244.835.034.804.954.952.91%721,754
Nov 1, 20244.925.084.814.814.81-0.82%882,358
Oct 31, 20245.005.094.694.854.85-3.96%2,673,255
Oct 30, 20244.985.124.975.055.051.41%838,082
Oct 29, 20244.995.044.924.984.98-0.60%952,252
Oct 28, 20245.115.205.005.015.01-1.18%738,122
Oct 25, 20245.265.285.075.075.07-2.50%396,751
Oct 24, 20245.145.205.115.205.201.17%692,572
Oct 23, 20245.245.285.125.145.14-2.84%618,013
Oct 22, 20245.255.335.255.295.290.76%501,552
Oct 21, 20245.385.445.255.255.25-2.05%876,673
Oct 18, 20245.275.395.255.365.361.71%720,525
Oct 17, 20245.225.325.195.275.271.15%683,521
Oct 16, 20245.265.345.165.215.21-0.19%1,247,352
Oct 15, 20245.045.304.965.225.223.37%1,378,159
Oct 14, 20244.975.104.975.055.051.00%885,626
Oct 11, 20244.965.024.965.005.001.21%664,246
Oct 10, 20244.884.954.854.944.940.41%630,829
Oct 9, 20244.854.934.824.924.921.23%679,292
Oct 8, 20244.854.894.804.864.860.41%699,835
Oct 7, 20244.834.874.784.844.84-0.62%720,843
Oct 4, 20244.864.914.844.874.871.04%572,539
Oct 3, 20244.834.854.784.824.82-0.82%622,605
Oct 2, 20244.844.914.804.864.86-0.61%522,502
Oct 1, 20244.904.934.834.894.89-0.61%769,697
Sep 30, 20244.955.034.924.924.92-0.61%1,276,527
Sep 27, 20245.015.084.954.954.95-0.40%676,092
Sep 26, 20245.065.074.974.974.97-0.60%685,535
Sep 25, 20245.065.074.965.005.00-1.57%522,618
Sep 24, 20245.095.155.065.085.08-0.20%974,054
Sep 23, 20245.095.175.095.095.091.39%1,116,954
Sep 20, 20245.045.175.025.025.02-2.90%4,542,466
Sep 19, 20245.225.225.095.175.170.98%801,799
Sep 18, 20245.095.305.095.125.120.79%1,032,825
Sep 17, 20245.135.155.035.085.08-0.20%1,113,606
Sep 16, 20245.115.155.025.095.090.79%802,556
Sep 13, 20245.005.064.945.055.052.23%872,368
Sep 12, 20244.945.004.884.944.941.02%562,937
Sep 11, 20244.764.904.714.894.891.45%476,252
Sep 10, 20244.844.874.764.824.82-0.21%603,954
Sep 9, 20244.804.864.794.834.830.42%419,226
Sep 6, 20244.864.914.794.814.81-1.23%554,966
Sep 5, 20245.025.034.874.874.87-2.01%600,357
Sep 4, 20244.955.094.934.974.97-0.20%504,532
Sep 3, 20244.975.024.944.984.98-1.39%774,738
Aug 30, 20245.005.054.945.055.052.02%703,121
Aug 29, 20244.974.994.894.954.950.41%616,600
Aug 28, 20244.995.044.904.934.93-1.79%765,311
Aug 27, 20244.985.064.945.025.02-0.20%531,621
Aug 26, 20245.065.084.995.035.030.80%586,936
Aug 23, 20244.835.034.784.994.993.96%880,924
Aug 22, 20244.824.854.774.804.80-1.03%570,280
Aug 21, 20244.794.864.744.854.851.68%487,870