U.S. markets closed

Paramount Group, Inc. (PGRE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.27-0.16 (-1.70%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 20219.349.429.139.279.272,773,400
Feb 25, 20219.709.819.329.439.432,661,400
Feb 24, 20219.549.829.539.719.713,457,900
Feb 23, 20219.429.609.359.509.502,555,900
Feb 22, 20218.879.438.849.369.361,877,000
Feb 19, 20218.848.938.778.868.86643,800
Feb 18, 20218.929.008.808.858.85908,600
Feb 17, 20219.069.088.878.998.99786,100
Feb 16, 20219.069.148.969.049.041,692,400
Feb 12, 20219.139.209.009.019.011,006,000
Feb 11, 20219.489.499.029.209.201,021,800
Feb 10, 20219.259.419.129.139.131,109,100
Feb 09, 20219.209.249.069.189.18748,000
Feb 08, 20219.599.689.099.169.161,380,900
Feb 05, 20219.089.088.959.059.05792,800
Feb 04, 20218.929.158.928.998.99765,600
Feb 03, 20218.878.928.708.878.87663,300
Feb 02, 20219.009.008.778.908.901,183,900
Feb 01, 20218.939.008.718.958.95916,200
Jan 29, 20218.909.118.788.898.891,139,500
Jan 28, 20218.829.088.798.998.991,739,900
Jan 27, 20218.949.178.798.798.791,166,000
Jan 26, 20219.129.278.959.059.05822,800
Jan 25, 20218.909.208.779.089.081,079,100
Jan 22, 20218.989.018.849.009.00640,200
Jan 21, 20219.119.118.819.049.04871,300
Jan 20, 20219.109.269.009.159.15852,400
Jan 19, 20219.239.309.059.119.111,684,700
Jan 15, 20219.039.178.899.129.12728,600
Jan 14, 20218.939.198.869.019.012,132,000
Jan 13, 20218.698.888.698.868.86663,400
Jan 12, 20218.678.718.568.688.68712,400
Jan 11, 20218.668.768.518.638.63849,000
Jan 08, 20218.758.768.598.748.74896,900
Jan 07, 20218.968.998.628.728.721,180,700
Jan 06, 20218.779.028.718.938.931,400,700
Jan 05, 20218.828.968.658.688.682,081,100
Jan 04, 20219.089.158.808.828.821,409,600
Dec 31, 20209.059.088.849.049.041,462,700
Dec 30, 20208.849.028.819.029.023,556,700
Dec 30, 20200.07 Dividend
Dec 29, 20209.129.168.818.958.881,364,700
Dec 28, 20208.949.108.939.068.991,281,300
Dec 24, 20208.989.038.848.928.85621,900
Dec 23, 20208.909.098.888.948.871,053,600
Dec 22, 20208.989.028.848.898.821,308,400
Dec 21, 20208.939.078.768.968.892,631,400
Dec 18, 20209.239.338.949.099.022,989,400
Dec 17, 20209.339.339.169.269.192,047,100
Dec 16, 20209.509.509.189.289.211,865,900
Dec 15, 20209.209.469.129.469.391,587,700
Dec 14, 20209.819.849.189.199.122,536,900
Dec 11, 20209.259.419.169.189.111,599,100
Dec 10, 20208.889.398.889.389.312,125,700
Dec 09, 20209.419.439.229.389.311,578,500
Dec 08, 20209.409.559.319.339.26978,900
Dec 07, 20209.589.609.449.489.411,960,200
Dec 04, 20209.639.829.599.679.592,897,200
Dec 03, 20209.559.639.419.509.432,340,000
Dec 02, 20209.389.579.289.489.412,355,400
Dec 01, 20209.489.619.269.409.334,195,100
Nov 30, 20209.859.959.249.259.183,492,200
Nov 27, 20209.9410.029.819.879.791,504,300
Nov 25, 20209.939.999.789.909.822,973,400
Nov 24, 20209.9910.369.9010.029.946,186,200
Nov 23, 20209.809.929.729.909.823,883,100
Nov 20, 20209.659.769.549.709.623,295,200
Nov 19, 20209.369.759.249.749.664,117,900
Nov 18, 20209.669.689.409.439.364,460,700
Nov 17, 20209.609.758.809.439.3611,491,100
Nov 16, 20208.278.488.078.298.234,741,200
Nov 13, 20207.477.857.477.817.754,081,400
Nov 12, 20207.527.687.317.427.361,960,700
Nov 11, 20207.947.987.547.627.562,424,400
Nov 10, 20207.597.937.537.897.835,526,100
Nov 09, 20206.827.706.827.557.495,132,700
Nov 06, 20206.256.325.935.985.932,744,300
Nov 05, 20206.116.326.096.216.162,512,100
Nov 04, 20206.306.306.036.056.003,644,800
Nov 03, 20206.176.416.086.336.282,399,900
Nov 02, 20205.906.105.766.096.042,416,300
Oct 30, 20205.685.795.635.785.732,092,500
Oct 29, 20205.675.855.545.725.681,707,100
Oct 28, 20205.735.805.645.705.662,708,500
Oct 27, 20206.156.235.895.925.871,966,100
Oct 26, 20206.416.486.116.176.122,112,700
Oct 23, 20206.546.626.396.496.441,639,100
Oct 22, 20206.356.516.306.486.433,339,900
Oct 21, 20206.516.616.336.376.324,759,100
Oct 20, 20206.606.736.516.536.482,132,500
Oct 19, 20206.496.726.456.546.492,499,900
Oct 16, 20206.866.886.676.736.681,609,800
Oct 15, 20206.766.906.726.886.831,531,500
Oct 14, 20206.867.006.806.856.802,192,700
Oct 13, 20207.357.366.946.996.942,007,700
Oct 12, 20207.417.487.347.447.381,496,400
Oct 09, 20207.587.647.367.437.371,441,700
Oct 08, 20207.407.537.307.537.472,472,100
Oct 07, 20207.367.447.237.317.251,638,800
Oct 06, 20207.517.527.267.327.262,825,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...