NYSE - Delayed Quote USD

DigitalBridge Group, Inc. (DBRG-PH)

22.43 +0.05 (+0.22%)
At close: April 26 at 3:57 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 22.44 22.63 22.33 22.43 22.43 8,907
Apr 25, 2024 22.54 22.54 22.17 22.38 22.38 1,510
Apr 24, 2024 22.43 22.60 22.31 22.31 22.31 6,825
Apr 23, 2024 22.31 22.50 22.10 22.46 22.46 31,620
Apr 22, 2024 22.66 23.01 22.17 22.23 22.23 33,280
Apr 19, 2024 22.96 22.96 22.59 22.59 22.59 16,277
Apr 18, 2024 22.88 22.88 22.71 22.75 22.75 15,592
Apr 17, 2024 23.07 23.08 22.84 22.90 22.90 8,306
Apr 16, 2024 23.34 23.34 22.92 23.07 23.07 3,052
Apr 15, 2024 23.48 23.48 22.75 22.80 22.80 11,649
Apr 12, 2024 23.05 23.36 23.00 23.25 23.25 5,321
Apr 11, 2024 23.02 23.09 22.95 22.97 22.97 4,886
Apr 10, 2024 23.25 23.25 23.01 23.07 23.07 9,623
Apr 9, 2024 0.45 Dividend
Apr 9, 2024 23.50 23.65 23.25 23.51 23.51 15,220
Apr 8, 2024 24.10 24.10 23.76 23.96 23.51 9,797
Apr 5, 2024 24.10 24.29 24.10 24.14 23.69 9,685
Apr 4, 2024 24.00 24.16 24.00 24.03 23.59 9,741
Apr 3, 2024 23.80 23.99 23.80 23.93 23.49 2,443
Apr 2, 2024 23.67 23.84 23.61 23.68 23.24 8,444
Apr 1, 2024 23.83 23.83 23.50 23.65 23.21 23,050
Mar 28, 2024 24.00 24.00 23.39 23.41 22.97 36,365
Mar 27, 2024 23.85 24.00 23.85 23.90 23.46 14,462
Mar 26, 2024 23.81 23.98 23.81 23.84 23.40 3,063
Mar 25, 2024 23.83 23.90 23.75 23.90 23.46 6,340
Mar 22, 2024 23.91 24.00 23.77 23.92 23.48 23,286
Mar 21, 2024 24.00 24.00 23.72 23.72 23.28 12,484
Mar 20, 2024 24.00 24.15 23.95 24.03 23.58 17,868
Mar 19, 2024 23.86 24.03 23.86 23.99 23.54 13,126
Mar 18, 2024 23.93 23.97 23.87 23.87 23.43 7,635
Mar 15, 2024 23.95 23.99 23.84 23.95 23.50 6,188
Mar 14, 2024 23.92 24.00 23.69 24.00 23.55 21,485
Mar 13, 2024 24.06 24.06 23.94 23.98 23.53 7,211
Mar 12, 2024 23.67 23.91 23.67 23.90 23.46 9,981
Mar 11, 2024 24.01 24.15 23.80 23.93 23.49 9,549
Mar 8, 2024 24.15 24.15 24.00 24.00 23.55 10,051
Mar 7, 2024 24.33 24.37 24.08 24.09 23.64 22,910
Mar 6, 2024 24.25 24.30 24.25 24.27 23.82 14,930
Mar 5, 2024 24.25 24.34 24.25 24.33 23.88 6,788
Mar 4, 2024 24.06 24.29 24.06 24.25 23.80 32,436
Mar 1, 2024 24.05 24.10 24.00 24.10 23.65 11,069
Feb 29, 2024 24.18 24.32 23.85 24.01 23.56 45,704
Feb 28, 2024 24.20 24.24 24.09 24.14 23.69 8,603
Feb 27, 2024 24.19 24.23 24.05 24.06 23.61 5,420
Feb 26, 2024 24.25 24.25 24.00 24.00 23.55 19,084
Feb 23, 2024 24.16 24.24 24.11 24.17 23.72 28,028
Feb 22, 2024 24.15 24.27 24.11 24.17 23.72 2,766
Feb 21, 2024 24.13 24.13 24.00 24.00 23.56 12,077
Feb 20, 2024 23.78 24.26 23.40 24.07 23.62 40,900
Feb 16, 2024 23.60 23.96 23.60 23.78 23.34 12,141
Feb 15, 2024 23.40 23.75 23.21 23.75 23.31 6,861
Feb 14, 2024 23.37 23.40 23.34 23.40 22.97 19,435
Feb 13, 2024 23.30 23.40 23.20 23.20 22.77 7,618
Feb 12, 2024 23.25 23.35 23.25 23.35 22.92 26,756
Feb 9, 2024 23.23 23.30 23.21 23.30 22.87 23,059
Feb 8, 2024 23.10 23.25 23.10 23.24 22.81 7,161
Feb 7, 2024 23.16 23.22 23.11 23.20 22.77 4,436
Feb 6, 2024 23.15 23.19 23.06 23.06 22.63 2,611
Feb 5, 2024 23.23 23.23 23.03 23.14 22.71 6,741
Feb 2, 2024 23.08 23.25 23.04 23.23 22.79 12,232
Feb 1, 2024 23.11 23.13 23.05 23.05 22.62 5,299
Jan 31, 2024 23.20 23.20 23.03 23.03 22.60 3,949
Jan 30, 2024 23.07 23.07 23.02 23.05 22.62 10,094
Jan 29, 2024 23.20 23.20 23.05 23.14 22.71 5,271
Jan 26, 2024 23.20 23.20 23.17 23.20 22.77 6,307
Jan 25, 2024 23.13 23.20 23.05 23.17 22.74 9,863
Jan 24, 2024 22.95 23.11 22.95 23.05 22.62 5,387
Jan 23, 2024 23.15 23.15 23.00 23.10 22.67 5,899
Jan 22, 2024 23.19 23.19 23.06 23.09 22.66 10,152
Jan 19, 2024 23.12 23.15 22.99 23.13 22.70 15,525
Jan 18, 2024 23.02 23.10 22.91 23.05 22.62 27,418
Jan 17, 2024 23.33 23.35 23.00 23.07 22.64 19,287
Jan 16, 2024 23.68 23.68 23.26 23.45 23.01 14,661
Jan 12, 2024 23.75 23.80 23.50 23.61 23.17 22,315
Jan 11, 2024 23.62 23.73 23.30 23.65 23.21 9,942
Jan 10, 2024 23.45 23.70 23.42 23.69 23.25 16,740
Jan 9, 2024 0.45 Dividend
Jan 9, 2024 23.03 23.70 23.03 23.43 22.99 23,894
Jan 8, 2024 23.44 23.70 23.40 23.61 22.73 20,849
Jan 5, 2024 23.32 23.38 23.00 23.38 22.51 7,900
Jan 4, 2024 23.10 23.11 23.05 23.05 22.19 13,284
Jan 3, 2024 23.10 23.10 22.85 23.09 22.23 6,135
Jan 2, 2024 22.80 23.10 22.80 23.09 22.23 28,141
Dec 29, 2023 23.10 23.27 23.02 23.02 22.17 27,109
Dec 28, 2023 22.94 23.01 22.94 23.01 22.16 7,746
Dec 27, 2023 22.99 23.10 22.99 23.10 22.24 7,667
Dec 26, 2023 23.00 23.00 22.75 22.95 22.10 22,253
Dec 22, 2023 22.99 23.00 22.75 23.00 22.15 14,765
Dec 21, 2023 22.98 23.10 22.78 22.92 22.07 10,941
Dec 20, 2023 22.88 23.10 22.71 22.96 22.11 12,670
Dec 19, 2023 22.52 22.89 22.51 22.87 22.02 16,539
Dec 18, 2023 22.62 22.75 22.21 22.75 21.91 18,410
Dec 15, 2023 22.90 22.90 22.62 22.62 21.78 11,213
Dec 14, 2023 22.96 23.09 22.61 22.80 21.95 16,437
Dec 13, 2023 23.10 23.10 22.91 22.96 22.11 17,925
Dec 12, 2023 22.79 23.10 22.79 23.10 22.24 7,886
Dec 11, 2023 22.89 23.00 22.64 22.73 21.89 14,721
Dec 8, 2023 22.49 22.83 22.48 22.78 21.93 3,446
Dec 7, 2023 22.48 22.55 22.41 22.50 21.67 7,372
Dec 6, 2023 22.45 22.45 22.20 22.33 21.50 7,977
Dec 5, 2023 22.29 22.42 22.23 22.38 21.55 6,618
Dec 4, 2023 22.15 22.32 22.15 22.29 21.46 4,987
Dec 1, 2023 22.20 22.40 22.13 22.13 21.31 8,224
Nov 30, 2023 21.99 22.41 21.67 22.41 21.58 24,703
Nov 29, 2023 22.20 22.20 21.91 21.93 21.12 10,167
Nov 28, 2023 21.85 22.16 21.77 21.90 21.09 13,090
Nov 27, 2023 21.52 22.12 21.52 21.92 21.11 5,857
Nov 24, 2023 21.76 21.93 21.50 21.75 20.94 2,849
Nov 22, 2023 21.95 21.95 21.75 21.75 20.94 3,052
Nov 21, 2023 21.64 21.98 21.64 21.73 20.92 2,015
Nov 20, 2023 21.80 21.90 21.75 21.80 20.99 4,228
Nov 17, 2023 21.60 21.80 21.55 21.77 20.96 3,552
Nov 16, 2023 21.65 21.80 21.58 21.80 20.99 10,170
Nov 15, 2023 21.30 21.61 21.30 21.61 20.80 5,785
Nov 14, 2023 21.77 21.95 21.61 21.62 20.82 9,551
Nov 13, 2023 21.57 21.57 21.38 21.44 20.64 4,278
Nov 10, 2023 21.28 21.45 21.05 21.45 20.65 3,276
Nov 9, 2023 21.76 21.76 21.36 21.45 20.65 7,030
Nov 8, 2023 21.28 21.73 21.28 21.63 20.83 5,339
Nov 7, 2023 21.78 21.78 21.25 21.41 20.61 6,260
Nov 6, 2023 22.25 22.25 21.71 21.71 20.90 9,023
Nov 3, 2023 21.58 22.40 21.58 22.15 21.33 27,919
Nov 2, 2023 21.50 22.00 21.50 21.50 20.70 10,458
Nov 1, 2023 21.04 21.30 21.04 21.30 20.51 7,484
Oct 31, 2023 21.16 21.55 21.03 21.50 20.70 17,527
Oct 30, 2023 20.91 21.31 20.66 21.06 20.28 3,574
Oct 27, 2023 21.05 21.48 20.50 20.52 19.76 2,694
Oct 26, 2023 20.69 21.20 20.69 20.95 20.17 29,539
Oct 25, 2023 21.02 21.23 20.95 20.96 20.18 12,137
Oct 24, 2023 20.92 21.25 20.91 21.25 20.46 12,842
Oct 23, 2023 21.35 21.35 20.75 21.00 20.22 13,103
Oct 20, 2023 21.30 21.33 21.15 21.15 20.37 9,164
Oct 19, 2023 21.39 21.49 21.20 21.28 20.49 27,734
Oct 18, 2023 20.82 21.07 20.82 21.04 20.26 4,565
Oct 17, 2023 20.98 21.24 20.83 21.05 20.27 8,878
Oct 16, 2023 21.64 21.64 20.92 21.14 20.36 15,582
Oct 13, 2023 21.44 21.44 21.11 21.11 20.33 3,802
Oct 12, 2023 21.88 21.88 20.97 20.97 20.20 3,853
Oct 11, 2023 21.10 21.73 21.10 21.27 20.48 3,116
Oct 10, 2023 21.10 21.56 20.98 21.04 20.26 7,840
Oct 9, 2023 20.74 20.97 20.72 20.76 19.99 10,380
Oct 6, 2023 0.45 Dividend
Oct 6, 2023 20.66 21.14 20.51 20.95 20.17 13,911
Oct 5, 2023 21.06 21.35 20.99 21.27 20.05 5,527
Oct 4, 2023 21.11 21.35 20.75 20.98 19.78 69,937
Oct 3, 2023 21.60 21.85 20.77 21.00 19.80 80,001
Oct 2, 2023 21.93 21.93 21.61 21.61 20.37 11,509
Sep 29, 2023 21.87 22.18 21.49 21.90 20.65 32,180
Sep 28, 2023 21.04 21.88 20.99 21.80 20.55 8,498
Sep 27, 2023 21.01 21.01 20.79 20.84 19.65 17,315
Sep 26, 2023 20.96 20.99 20.76 20.95 19.75 23,311
Sep 25, 2023 21.10 21.18 20.97 20.98 19.77 20,916
Sep 22, 2023 21.02 21.36 21.01 21.07 19.86 31,445
Sep 21, 2023 21.35 21.61 20.95 21.40 20.17 11,546
Sep 20, 2023 21.94 22.25 21.69 21.73 20.49 30,016
Sep 19, 2023 21.55 21.93 21.55 21.84 20.59 8,619
Sep 18, 2023 21.49 21.75 21.49 21.56 20.33 5,865
Sep 15, 2023 21.50 21.93 21.49 21.49 20.26 7,531
Sep 14, 2023 21.90 21.96 21.61 21.93 20.67 23,875
Sep 13, 2023 21.46 22.20 21.46 22.20 20.93 11,744
Sep 12, 2023 21.46 21.48 21.23 21.48 20.25 8,870
Sep 11, 2023 20.97 21.48 20.97 21.48 20.25 20,551
Sep 8, 2023 21.02 21.38 21.02 21.09 19.88 5,494
Sep 7, 2023 21.05 21.20 20.84 21.20 19.99 61,206
Sep 6, 2023 21.25 21.25 20.98 21.14 19.93 8,094
Sep 5, 2023 21.19 21.45 20.98 21.45 20.22 4,388
Sep 1, 2023 21.54 21.54 21.00 21.00 19.80 3,323
Aug 31, 2023 21.29 21.88 21.27 21.41 20.18 25,790
Aug 30, 2023 20.60 21.16 20.60 21.05 19.84 11,069
Aug 29, 2023 20.13 20.68 20.13 20.68 19.50 5,080
Aug 28, 2023 20.13 20.13 19.93 19.98 18.84 6,300
Aug 25, 2023 19.65 19.85 19.62 19.85 18.71 15,386
Aug 24, 2023 19.72 19.81 19.50 19.66 18.53 13,761
Aug 23, 2023 19.24 19.75 19.20 19.72 18.59 13,315
Aug 22, 2023 19.55 19.55 19.02 19.20 18.10 10,307
Aug 21, 2023 19.35 19.41 18.88 19.11 18.02 18,940
Aug 18, 2023 19.71 20.00 19.30 19.35 18.24 9,285
Aug 17, 2023 20.07 20.07 19.75 19.75 18.62 9,876
Aug 16, 2023 20.16 20.21 20.07 20.07 18.92 11,519
Aug 15, 2023 20.24 20.24 20.10 20.21 19.05 8,748
Aug 14, 2023 20.35 20.35 20.27 20.33 19.17 8,967
Aug 11, 2023 20.02 20.44 20.02 20.35 19.18 6,439
Aug 10, 2023 20.50 20.50 20.15 20.15 19.00 4,297
Aug 9, 2023 20.39 20.60 20.39 20.39 19.22 15,852
Aug 8, 2023 20.85 21.27 20.39 20.39 19.22 18,693
Aug 7, 2023 20.75 20.99 20.46 20.52 19.35 16,866
Aug 4, 2023 21.06 21.29 20.39 20.51 19.34 59,416
Aug 3, 2023 20.61 21.47 20.44 20.61 19.43 7,102
Aug 2, 2023 21.04 21.04 20.55 20.70 19.51 10,996
Aug 1, 2023 21.27 21.42 21.03 21.18 19.97 6,056
Jul 31, 2023 21.23 21.55 21.20 21.37 20.15 20,855
Jul 28, 2023 21.25 21.38 21.07 21.18 19.97 6,240
Jul 27, 2023 21.30 21.59 21.06 21.27 20.05 16,973
Jul 26, 2023 21.17 21.50 21.17 21.48 20.25 8,185
Jul 25, 2023 21.50 21.50 21.04 21.34 20.12 10,569
Jul 24, 2023 21.40 21.60 21.04 21.37 20.15 8,227
Jul 21, 2023 21.59 21.60 21.32 21.40 20.17 5,782
Jul 20, 2023 21.60 21.60 21.30 21.60 20.36 5,810
Jul 19, 2023 21.49 21.88 21.07 21.75 20.50 9,539
Jul 18, 2023 21.30 21.76 21.14 21.53 20.30 22,777
Jul 17, 2023 21.46 22.60 21.11 21.20 19.99 11,917
Jul 14, 2023 21.30 21.30 21.00 21.10 19.89 9,180
Jul 13, 2023 21.32 21.32 21.00 21.18 19.97 4,710
Jul 12, 2023 21.11 21.60 21.11 21.28 20.06 15,854
Jul 11, 2023 20.79 21.05 20.78 21.05 19.84 10,404
Jul 10, 2023 0.45 Dividend
Jul 10, 2023 20.76 21.00 20.67 20.85 19.66 22,810
Jul 7, 2023 20.70 21.00 20.23 20.97 19.35 36,246
Jul 6, 2023 20.74 20.75 20.17 20.72 19.12 13,534
Jul 5, 2023 21.08 21.26 20.55 20.86 19.25 18,874
Jul 3, 2023 21.13 21.28 20.94 21.08 19.45 8,751
Jun 30, 2023 19.97 21.40 19.93 21.13 19.50 31,483
Jun 29, 2023 19.95 20.15 19.65 19.97 18.43 3,973
Jun 28, 2023 19.70 20.20 19.02 19.80 18.27 6,980
Jun 27, 2023 19.86 19.94 19.70 19.70 18.18 3,542
Jun 26, 2023 19.99 20.10 19.63 19.63 18.11 22,740
Jun 23, 2023 19.74 19.82 19.46 19.79 18.26 8,334
Jun 22, 2023 19.12 19.30 19.03 19.28 17.79 19,730
Jun 21, 2023 18.57 19.13 18.57 19.12 17.64 22,757
Jun 20, 2023 18.21 18.61 18.21 18.57 17.13 15,485
Jun 16, 2023 18.51 18.61 17.91 17.98 16.59 204,066
Jun 15, 2023 19.12 19.12 18.50 18.50 17.07 43,838
Jun 14, 2023 19.26 19.57 18.91 19.00 17.53 45,277
Jun 13, 2023 19.75 19.75 19.25 19.26 17.77 27,848
Jun 12, 2023 19.80 20.22 19.55 19.58 18.07 9,981
Jun 9, 2023 20.48 20.67 20.00 20.15 18.59 8,921
Jun 8, 2023 20.56 20.60 20.30 20.30 18.73 9,242
Jun 7, 2023 20.73 20.85 20.50 20.83 19.22 29,888
Jun 6, 2023 20.10 20.70 19.95 20.70 19.10 7,016
Jun 5, 2023 20.00 20.08 19.77 20.00 18.45 19,541
Jun 2, 2023 20.06 20.06 19.76 19.82 18.29 11,060
Jun 1, 2023 20.13 20.59 20.01 20.10 18.55 23,363
May 31, 2023 19.75 20.63 19.56 20.60 19.01 23,081
May 30, 2023 19.98 19.98 19.40 19.80 18.27 1,034
May 26, 2023 19.70 19.72 19.30 19.30 17.81 3,579
May 25, 2023 19.80 19.80 19.50 19.56 18.05 3,202
May 24, 2023 19.83 19.89 19.67 19.89 18.35 3,042
May 23, 2023 20.00 20.03 19.78 19.83 18.30 11,898
May 22, 2023 19.95 20.07 19.86 19.99 18.45 10,150
May 19, 2023 19.90 19.90 19.48 19.69 18.17 5,327
May 18, 2023 20.05 20.07 19.90 19.93 18.39 4,887
May 17, 2023 19.75 20.00 19.60 19.95 18.41 19,756
May 16, 2023 19.81 19.98 19.55 19.70 18.18 15,711
May 15, 2023 19.80 19.99 19.80 19.80 18.27 10,091
May 12, 2023 19.00 19.24 19.00 19.13 17.65 5,410
May 11, 2023 19.23 19.23 18.84 19.03 17.56 6,751
May 10, 2023 19.60 19.60 18.50 18.50 17.07 4,627
May 9, 2023 19.35 19.69 19.13 19.15 17.67 13,442
May 8, 2023 19.89 19.89 19.40 19.65 18.13 4,999
May 5, 2023 19.27 20.05 19.27 20.05 18.50 5,642
May 4, 2023 19.07 19.49 18.75 19.22 17.73 9,170
May 3, 2023 18.92 19.50 18.82 19.10 17.62 8,409
May 2, 2023 20.30 20.30 19.33 19.84 18.31 7,936
May 1, 2023 20.35 20.35 20.02 20.26 18.69 3,650
Apr 28, 2023 19.90 20.74 19.90 20.74 19.14 18,235
Apr 27, 2023 20.06 20.24 20.03 20.10 18.55 2,876

Related Tickers

BPYPO Brookfield Property Partners L.P.
13.72
+0.70%
 
HOUS Anywhere Real Estate Inc.
5.18
+3.19%
 
RMAX RE/MAX Holdings, Inc.
7.06
-2.08%
 
RDFN Redfin Corporation
5.62
+8.49%