Paramount Group, Inc. (PGRE)
NYSE: PGRE · Real-Time Price · USD
5.07
-0.13 (-2.50%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Paramount Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2024 | 4.86 | 4.90 | 4.76 | 4.77 | 4.77 | -2.25% | 463,951 |
| Aug 19, 2024 | 4.78 | 4.89 | 4.77 | 4.88 | 4.88 | 1.67% | 432,261 |
| Aug 16, 2024 | 4.76 | 4.84 | 4.71 | 4.80 | 4.80 | 0.63% | 621,614 |
| Aug 15, 2024 | 4.87 | 4.87 | 4.73 | 4.77 | 4.77 | 0.85% | 636,189 |
| Aug 14, 2024 | 4.83 | 4.83 | 4.68 | 4.73 | 4.73 | -1.05% | 445,800 |
| Aug 13, 2024 | 4.65 | 4.80 | 4.63 | 4.78 | 4.78 | 4.37% | 492,506 |
| Aug 12, 2024 | 4.74 | 4.75 | 4.56 | 4.58 | 4.58 | -3.38% | 706,052 |
| Aug 9, 2024 | 4.75 | 4.78 | 4.68 | 4.74 | 4.74 | 0.21% | 387,838 |
| Aug 8, 2024 | 4.74 | 4.77 | 4.66 | 4.73 | 4.73 | 0.85% | 677,583 |
| Aug 7, 2024 | 4.85 | 4.87 | 4.67 | 4.69 | 4.69 | -1.26% | 685,160 |
| Aug 6, 2024 | 4.54 | 4.83 | 4.52 | 4.75 | 4.75 | 4.40% | 1,065,999 |
| Aug 5, 2024 | 4.58 | 4.66 | 4.49 | 4.55 | 4.55 | -4.81% | 1,593,252 |
| Aug 2, 2024 | 4.87 | 4.93 | 4.75 | 4.78 | 4.78 | -5.53% | 1,066,153 |
| Aug 1, 2024 | 5.17 | 5.39 | 5.01 | 5.06 | 5.06 | -3.44% | 1,310,810 |
| Jul 31, 2024 | 5.16 | 5.38 | 5.11 | 5.24 | 5.24 | 1.35% | 1,785,730 |
| Jul 30, 2024 | 5.27 | 5.32 | 5.07 | 5.17 | 5.17 | -2.08% | 5,771,997 |
| Jul 29, 2024 | 5.36 | 5.36 | 5.25 | 5.28 | 5.28 | -1.31% | 1,179,780 |
| Jul 26, 2024 | 5.20 | 5.35 | 5.16 | 5.35 | 5.35 | 4.29% | 1,495,603 |
| Jul 25, 2024 | 5.19 | 5.25 | 5.12 | 5.13 | 5.13 | -0.58% | 1,211,235 |
| Jul 24, 2024 | 5.28 | 5.37 | 5.15 | 5.16 | 5.16 | -3.01% | 1,101,422 |
| Jul 23, 2024 | 5.22 | 5.36 | 5.16 | 5.32 | 5.32 | 1.72% | 1,120,048 |
| Jul 22, 2024 | 5.18 | 5.25 | 5.12 | 5.23 | 5.23 | 1.36% | 999,738 |
| Jul 19, 2024 | 5.18 | 5.20 | 5.12 | 5.16 | 5.16 | -0.77% | 645,340 |
| Jul 18, 2024 | 5.27 | 5.37 | 5.14 | 5.20 | 5.20 | -2.07% | 573,048 |
| Jul 17, 2024 | 5.37 | 5.47 | 5.31 | 5.31 | 5.31 | -1.30% | 827,267 |
| Jul 16, 2024 | 5.35 | 5.41 | 5.30 | 5.38 | 5.38 | 1.89% | 1,218,748 |
| Jul 15, 2024 | 5.15 | 5.29 | 5.09 | 5.28 | 5.28 | 3.53% | 1,029,774 |
| Jul 12, 2024 | 5.02 | 5.17 | 4.96 | 5.10 | 5.10 | 3.03% | 1,448,667 |
| Jul 11, 2024 | 4.94 | 5.01 | 4.83 | 4.95 | 4.95 | 3.34% | 1,263,081 |
| Jul 10, 2024 | 4.80 | 4.82 | 4.77 | 4.79 | 4.79 | 0.21% | 593,987 |
| Jul 9, 2024 | 4.74 | 4.78 | 4.67 | 4.78 | 4.78 | 0.84% | 370,592 |
| Jul 8, 2024 | 4.69 | 4.75 | 4.67 | 4.74 | 4.74 | 1.50% | 391,257 |
| Jul 5, 2024 | 4.69 | 4.72 | 4.64 | 4.67 | 4.67 | -0.85% | 495,815 |
| Jul 3, 2024 | 4.71 | 4.78 | 4.65 | 4.71 | 4.71 | 0.86% | 332,308 |
| Jul 2, 2024 | 4.60 | 4.68 | 4.56 | 4.67 | 4.67 | 1.74% | 762,663 |
| Jul 1, 2024 | 4.63 | 4.67 | 4.54 | 4.59 | 4.59 | -0.86% | 732,660 |
| Jun 28, 2024 | 4.58 | 4.63 | 4.52 | 4.63 | 4.63 | 1.54% | 2,385,532 |
| Jun 27, 2024 | 4.55 | 4.56 | 4.48 | 4.56 | 4.53 | 1.33% | 902,269 |
| Jun 26, 2024 | 4.55 | 4.58 | 4.50 | 4.50 | 4.47 | -2.17% | 760,786 |
| Jun 25, 2024 | 4.61 | 4.61 | 4.53 | 4.60 | 4.57 | 0.22% | 657,593 |
| Jun 24, 2024 | 4.52 | 4.62 | 4.47 | 4.59 | 4.56 | 2.23% | 1,643,010 |
| Jun 21, 2024 | 4.63 | 4.64 | 4.47 | 4.49 | 4.46 | -2.81% | 4,155,861 |
| Jun 20, 2024 | 4.61 | 4.64 | 4.56 | 4.62 | 4.59 | - | 925,393 |
| Jun 18, 2024 | 4.64 | 4.67 | 4.59 | 4.62 | 4.59 | 0.22% | 787,617 |
| Jun 17, 2024 | 4.61 | 4.64 | 4.55 | 4.61 | 4.58 | -0.65% | 1,702,057 |
| Jun 14, 2024 | 4.61 | 4.69 | 4.61 | 4.64 | 4.61 | -0.22% | 601,515 |
| Jun 13, 2024 | 4.58 | 4.67 | 4.55 | 4.65 | 4.62 | 1.09% | 968,309 |
| Jun 12, 2024 | 4.69 | 4.85 | 4.58 | 4.60 | 4.57 | 2.45% | 1,224,296 |
| Jun 11, 2024 | 4.53 | 4.58 | 4.48 | 4.49 | 4.46 | -1.97% | 2,589,964 |
| Jun 10, 2024 | 4.47 | 4.63 | 4.44 | 4.58 | 4.55 | 1.10% | 1,618,559 |
| Jun 7, 2024 | 4.49 | 4.55 | 4.45 | 4.53 | 4.50 | -1.31% | 1,642,209 |
| Jun 6, 2024 | 4.58 | 4.62 | 4.55 | 4.59 | 4.56 | -0.43% | 352,945 |
| Jun 5, 2024 | 4.64 | 4.64 | 4.52 | 4.61 | 4.58 | -0.65% | 925,603 |
| Jun 4, 2024 | 4.66 | 4.71 | 4.63 | 4.64 | 4.61 | -0.85% | 910,615 |