Paramount Group, Inc. Common Stock (PGRE)
4.6000
+0.00 (0.00%)
NYSE · Last Trade: May 2nd, 6:42 AM EDT
Historical Prices For Paramount Group, Inc. Common Stock (PGRE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/01/2025 | 4.25 | 4.64 | 4.09 | 4.60 | 2,440,607 | 4.60 |
| 4/30/2025 | 4.31 | 4.32 | 4.22 | 4.29 | 3,803,093 | 4.29 |
| 4/29/2025 | 4.35 | 4.42 | 4.32 | 4.34 | 3,352,629 | 4.34 |
| 4/28/2025 | 4.38 | 4.42 | 4.36 | 4.38 | 1,505,495 | 4.38 |
| 4/25/2025 | 4.28 | 4.40 | 4.28 | 4.39 | 1,887,856 | 4.39 |
| 4/24/2025 | 4.33 | 4.37 | 4.27 | 4.31 | 3,485,993 | 4.31 |
| 4/23/2025 | 4.44 | 4.47 | 4.31 | 4.35 | 2,607,763 | 4.35 |
| 4/22/2025 | 4.30 | 4.39 | 4.25 | 4.34 | 2,636,635 | 4.34 |
| 4/21/2025 | 4.22 | 4.25 | 4.18 | 4.22 | 3,016,187 | 4.22 |
| 4/17/2025 | 4.17 | 4.29 | 4.15 | 4.25 | 7,038,416 | 4.25 |
| 4/16/2025 | 4.10 | 4.21 | 4.10 | 4.17 | 5,334,048 | 4.17 |
| 4/15/2025 | 4.03 | 4.17 | 4.03 | 4.10 | 2,135,410 | 4.10 |
| 4/14/2025 | 4.19 | 4.25 | 4.13 | 4.24 | 1,612,087 | 4.24 |
| 4/11/2025 | 4.05 | 4.18 | 3.99 | 4.14 | 2,911,065 | 4.14 |
| 4/10/2025 | 3.95 | 4.06 | 3.86 | 4.03 | 2,840,190 | 4.03 |
| 4/09/2025 | 3.90 | 4.21 | 3.82 | 4.07 | 4,654,664 | 4.07 |
| 4/08/2025 | 4.03 | 4.07 | 3.89 | 3.94 | 5,820,475 | 3.94 |
| 4/07/2025 | 3.86 | 4.04 | 3.75 | 3.96 | 4,476,444 | 3.96 |
| 4/04/2025 | 4.05 | 4.07 | 3.91 | 3.99 | 3,321,978 | 3.99 |
| 4/03/2025 | 4.29 | 4.36 | 4.08 | 4.12 | 3,528,917 | 4.12 |
| 4/02/2025 | 4.27 | 4.44 | 4.27 | 4.42 | 2,009,021 | 4.42 |
| 4/01/2025 | 4.29 | 4.43 | 4.26 | 4.33 | 2,275,550 | 4.33 |
| 3/31/2025 | 4.18 | 4.32 | 4.16 | 4.30 | 1,635,113 | 4.30 |
| 3/28/2025 | 4.29 | 4.30 | 4.21 | 4.25 | 2,034,128 | 4.25 |
| 3/27/2025 | 4.27 | 4.30 | 4.21 | 4.26 | 1,559,822 | 4.26 |
| 3/26/2025 | 4.23 | 4.27 | 4.18 | 4.26 | 1,342,088 | 4.26 |
| 3/25/2025 | 4.22 | 4.22 | 4.16 | 4.18 | 1,383,641 | 4.18 |
| 3/24/2025 | 4.20 | 4.25 | 4.17 | 4.20 | 814,217 | 4.20 |
| 3/21/2025 | 4.17 | 4.18 | 4.10 | 4.15 | 2,089,858 | 4.15 |
| 3/20/2025 | 4.11 | 4.26 | 4.11 | 4.21 | 1,233,416 | 4.21 |
| 3/19/2025 | 4.06 | 4.21 | 4.06 | 4.15 | 1,140,185 | 4.15 |
| 3/18/2025 | 4.35 | 4.35 | 4.07 | 4.07 | 1,358,725 | 4.07 |
| 3/17/2025 | 3.96 | 4.14 | 3.96 | 4.11 | 1,483,629 | 4.11 |
| 3/14/2025 | 4.09 | 4.11 | 3.97 | 3.99 | 1,746,524 | 3.99 |
| 3/13/2025 | 4.06 | 4.11 | 3.98 | 4.05 | 1,690,263 | 4.05 |
| 3/12/2025 | 4.04 | 4.10 | 3.97 | 4.04 | 1,129,129 | 4.04 |
| 3/11/2025 | 4.21 | 4.21 | 4.03 | 4.04 | 1,061,209 | 4.04 |
| 3/10/2025 | 4.23 | 4.31 | 4.14 | 4.17 | 1,007,403 | 4.17 |
| 3/07/2025 | 4.29 | 4.34 | 4.22 | 4.28 | 717,190 | 4.28 |
| 3/06/2025 | 4.28 | 4.32 | 4.20 | 4.29 | 1,275,233 | 4.29 |
| 3/05/2025 | 4.29 | 4.40 | 4.24 | 4.35 | 1,629,170 | 4.35 |
| 3/04/2025 | 4.30 | 4.40 | 4.19 | 4.31 | 2,085,750 | 4.31 |
| 3/03/2025 | 4.48 | 4.51 | 4.33 | 4.37 | 2,178,900 | 4.37 |
| 2/28/2025 | 4.82 | 4.82 | 4.37 | 4.51 | 2,244,517 | 4.51 |
| 2/27/2025 | 4.61 | 4.71 | 4.56 | 4.60 | 1,188,269 | 4.60 |
| 2/26/2025 | 4.56 | 4.62 | 4.54 | 4.59 | 424,784 | 4.59 |
| 2/25/2025 | 4.53 | 4.63 | 4.52 | 4.52 | 623,291 | 4.52 |
| 2/24/2025 | 4.55 | 4.57 | 4.50 | 4.50 | 396,547 | 4.50 |
| 2/21/2025 | 4.68 | 4.80 | 4.50 | 4.52 | 818,420 | 4.52 |
| 2/20/2025 | 4.68 | 4.71 | 4.61 | 4.62 | 650,830 | 4.62 |
| 2/19/2025 | 4.67 | 4.74 | 4.66 | 4.72 | 648,420 | 4.72 |
| 2/18/2025 | 4.69 | 4.76 | 4.68 | 4.73 | 297,502 | 4.73 |
| 2/14/2025 | 4.87 | 4.90 | 4.70 | 4.71 | 834,810 | 4.71 |
| 2/13/2025 | 4.76 | 4.83 | 4.68 | 4.82 | 602,093 | 4.82 |
| 2/12/2025 | 4.67 | 4.73 | 4.64 | 4.70 | 654,021 | 4.70 |
| 2/11/2025 | 4.67 | 4.79 | 4.67 | 4.77 | 586,281 | 4.77 |
| 2/10/2025 | 4.83 | 4.83 | 4.74 | 4.74 | 837,233 | 4.74 |
| 2/07/2025 | 4.78 | 4.84 | 4.75 | 4.82 | 613,750 | 4.82 |
| 2/06/2025 | 4.81 | 4.83 | 4.75 | 4.80 | 380,556 | 4.80 |
| 2/05/2025 | 4.86 | 4.86 | 4.73 | 4.78 | 720,400 | 4.78 |
| 2/04/2025 | 4.73 | 4.84 | 4.71 | 4.82 | 666,270 | 4.82 |
| 2/03/2025 | 4.80 | 4.89 | 4.73 | 4.77 | 1,072,805 | 4.77 |