Paramount Group, Inc. Common Stock (PGRE)
6.5600
+0.0300 (0.46%)
NYSE · Last Trade: Sep 18th, 5:17 PM EDT
Historical Prices For Paramount Group, Inc. Common Stock (PGRE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/17/2025 | 6.53 | 6.56 | 6.51 | 6.53 | 63,354,372 | 6.53 |
| 9/16/2025 | 7.07 | 7.85 | 7.02 | 7.39 | 11,252,375 | 7.39 |
| 9/15/2025 | 7.15 | 7.19 | 7.00 | 7.09 | 1,907,029 | 7.09 |
| 9/12/2025 | 7.23 | 7.28 | 7.11 | 7.13 | 1,873,005 | 7.13 |
| 9/11/2025 | 7.23 | 7.33 | 7.07 | 7.21 | 1,967,983 | 7.21 |
| 9/10/2025 | 7.21 | 7.29 | 7.15 | 7.24 | 1,627,722 | 7.24 |
| 9/09/2025 | 7.45 | 7.49 | 7.22 | 7.24 | 1,055,574 | 7.24 |
| 9/08/2025 | 7.50 | 7.53 | 7.42 | 7.48 | 1,746,174 | 7.48 |
| 9/05/2025 | 7.47 | 7.55 | 7.43 | 7.55 | 1,531,226 | 7.55 |
| 9/04/2025 | 7.34 | 7.54 | 7.32 | 7.40 | 3,079,974 | 7.40 |
| 9/03/2025 | 7.27 | 7.40 | 7.22 | 7.37 | 1,973,039 | 7.37 |
| 9/02/2025 | 7.11 | 7.30 | 7.08 | 7.28 | 2,562,794 | 7.28 |
| 8/29/2025 | 7.10 | 7.26 | 7.07 | 7.20 | 2,418,834 | 7.20 |
| 8/28/2025 | 6.97 | 7.08 | 6.84 | 7.07 | 3,467,552 | 7.07 |
| 8/27/2025 | 6.69 | 7.05 | 6.66 | 6.95 | 11,292,129 | 6.95 |
| 8/26/2025 | 6.75 | 6.79 | 6.58 | 6.70 | 1,851,663 | 6.70 |
| 8/25/2025 | 6.80 | 6.87 | 6.72 | 6.74 | 1,973,998 | 6.74 |
| 8/22/2025 | 6.67 | 6.92 | 6.63 | 6.80 | 3,170,073 | 6.80 |
| 8/21/2025 | 6.60 | 6.72 | 6.60 | 6.62 | 1,118,345 | 6.62 |
| 8/20/2025 | 6.70 | 6.75 | 6.60 | 6.66 | 1,283,804 | 6.66 |
| 8/19/2025 | 6.74 | 6.86 | 6.67 | 6.70 | 2,714,855 | 6.70 |
| 8/18/2025 | 6.80 | 6.91 | 6.71 | 6.75 | 3,332,926 | 6.75 |
| 8/15/2025 | 6.90 | 6.93 | 6.75 | 6.84 | 4,277,426 | 6.84 |
| 8/14/2025 | 6.80 | 6.89 | 6.78 | 6.89 | 1,603,326 | 6.89 |
| 8/13/2025 | 6.82 | 6.92 | 6.72 | 6.88 | 6,527,627 | 6.88 |
| 8/12/2025 | 6.65 | 6.83 | 6.53 | 6.81 | 4,875,145 | 6.81 |
| 8/11/2025 | 6.46 | 6.59 | 6.38 | 6.56 | 3,299,509 | 6.56 |
| 8/08/2025 | 6.44 | 6.49 | 6.33 | 6.41 | 2,537,077 | 6.41 |
| 8/07/2025 | 6.59 | 6.59 | 6.40 | 6.43 | 1,933,336 | 6.43 |
| 8/06/2025 | 6.38 | 6.54 | 6.30 | 6.50 | 2,304,093 | 6.50 |
| 8/05/2025 | 6.33 | 6.46 | 6.13 | 6.42 | 3,856,496 | 6.42 |
| 8/04/2025 | 6.08 | 6.31 | 6.05 | 6.28 | 3,215,304 | 6.28 |
| 8/01/2025 | 6.01 | 6.18 | 6.00 | 6.07 | 2,378,789 | 6.07 |
| 7/31/2025 | 5.90 | 6.22 | 5.75 | 6.12 | 2,928,888 | 6.12 |
| 7/30/2025 | 6.24 | 6.26 | 5.94 | 6.03 | 2,241,137 | 6.03 |
| 7/29/2025 | 6.31 | 6.34 | 6.16 | 6.21 | 2,316,057 | 6.21 |
| 7/28/2025 | 6.35 | 6.42 | 6.21 | 6.23 | 1,231,951 | 6.23 |
| 7/25/2025 | 6.40 | 6.41 | 6.26 | 6.38 | 1,498,265 | 6.38 |
| 7/24/2025 | 6.51 | 6.52 | 6.32 | 6.32 | 3,811,490 | 6.32 |
| 7/23/2025 | 6.36 | 6.52 | 6.35 | 6.51 | 1,160,624 | 6.51 |
| 7/22/2025 | 6.28 | 6.42 | 6.26 | 6.36 | 1,886,754 | 6.36 |
| 7/21/2025 | 6.38 | 6.45 | 6.30 | 6.34 | 1,660,549 | 6.34 |
| 7/18/2025 | 6.38 | 6.50 | 6.34 | 6.35 | 1,668,687 | 6.35 |
| 7/17/2025 | 6.66 | 6.68 | 6.37 | 6.37 | 4,547,995 | 6.37 |
| 7/16/2025 | 6.81 | 6.87 | 6.65 | 6.67 | 3,230,915 | 6.67 |
| 7/15/2025 | 6.87 | 6.89 | 6.78 | 6.79 | 4,085,856 | 6.79 |
| 7/14/2025 | 6.61 | 6.88 | 6.61 | 6.86 | 4,638,341 | 6.86 |
| 7/11/2025 | 6.59 | 6.67 | 6.53 | 6.60 | 1,805,393 | 6.60 |
| 7/10/2025 | 6.32 | 6.72 | 6.31 | 6.64 | 6,150,479 | 6.64 |
| 7/09/2025 | 6.18 | 6.41 | 6.14 | 6.34 | 4,091,733 | 6.34 |
| 7/08/2025 | 6.07 | 6.26 | 6.07 | 6.21 | 3,559,593 | 6.21 |
| 7/07/2025 | 6.05 | 6.18 | 6.01 | 6.11 | 4,500,310 | 6.11 |
| 7/03/2025 | 6.00 | 6.10 | 5.99 | 6.03 | 948,312 | 6.03 |
| 7/02/2025 | 6.02 | 6.09 | 5.96 | 6.04 | 2,588,609 | 6.04 |
| 7/01/2025 | 6.07 | 6.22 | 6.01 | 6.04 | 2,227,438 | 6.04 |
| 6/30/2025 | 6.12 | 6.13 | 5.97 | 6.10 | 2,680,099 | 6.10 |
| 6/27/2025 | 6.14 | 6.18 | 6.08 | 6.08 | 4,665,123 | 6.08 |
| 6/26/2025 | 6.06 | 6.20 | 6.06 | 6.15 | 2,580,372 | 6.15 |
| 6/25/2025 | 6.10 | 6.25 | 6.01 | 6.06 | 15,081,374 | 6.06 |
| 6/24/2025 | 6.47 | 6.47 | 6.24 | 6.25 | 2,530,958 | 6.25 |
| 6/23/2025 | 6.33 | 6.49 | 6.29 | 6.43 | 1,876,210 | 6.43 |
| 6/20/2025 | 6.37 | 6.46 | 6.30 | 6.35 | 3,875,846 | 6.35 |