Paramount Group, Inc. (PGRE)
NYSE: PGRE · Real-Time Price · USD
4.570
+0.020 (0.44%)
At close: May 12, 2025, 4:00 PM
4.570
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
Paramount Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 4.71 | 4.72 | 4.57 | 4.57 | 4.57 | 0.44% | 987,952 |
| May 9, 2025 | 4.54 | 4.58 | 4.51 | 4.55 | 4.55 | - | 966,150 |
| May 8, 2025 | 4.78 | 4.79 | 4.50 | 4.55 | 4.55 | -4.41% | 1,767,295 |
| May 7, 2025 | 4.67 | 4.78 | 4.66 | 4.76 | 4.76 | 3.03% | 1,409,531 |
| May 6, 2025 | 4.50 | 4.65 | 4.48 | 4.62 | 4.62 | 1.54% | 1,194,913 |
| May 5, 2025 | 4.63 | 4.68 | 4.54 | 4.55 | 4.55 | -2.99% | 1,164,937 |
| May 2, 2025 | 4.63 | 4.75 | 4.60 | 4.69 | 4.69 | 1.96% | 2,133,115 |
| May 1, 2025 | 4.25 | 4.64 | 4.10 | 4.60 | 4.60 | 7.23% | 2,440,607 |
| Apr 30, 2025 | 4.31 | 4.32 | 4.22 | 4.29 | 4.29 | -1.15% | 3,803,093 |
| Apr 29, 2025 | 4.35 | 4.42 | 4.32 | 4.34 | 4.34 | -0.91% | 3,352,634 |
| Apr 28, 2025 | 4.38 | 4.43 | 4.36 | 4.38 | 4.38 | -0.23% | 1,505,495 |
| Apr 25, 2025 | 4.28 | 4.40 | 4.28 | 4.39 | 4.39 | 1.86% | 1,887,856 |
| Apr 24, 2025 | 4.33 | 4.37 | 4.27 | 4.31 | 4.31 | -0.92% | 3,485,993 |
| Apr 23, 2025 | 4.44 | 4.47 | 4.31 | 4.35 | 4.35 | 0.23% | 2,607,763 |
| Apr 22, 2025 | 4.30 | 4.39 | 4.26 | 4.34 | 4.34 | 2.84% | 2,636,635 |
| Apr 21, 2025 | 4.22 | 4.25 | 4.18 | 4.22 | 4.22 | -0.71% | 3,016,188 |
| Apr 17, 2025 | 4.17 | 4.30 | 4.15 | 4.25 | 4.25 | 1.92% | 7,038,413 |
| Apr 16, 2025 | 4.10 | 4.21 | 4.10 | 4.17 | 4.17 | 1.71% | 5,334,078 |
| Apr 15, 2025 | 4.03 | 4.18 | 4.03 | 4.10 | 4.10 | -3.30% | 2,135,410 |
| Apr 14, 2025 | 4.19 | 4.26 | 4.13 | 4.24 | 4.24 | 2.42% | 1,612,338 |
| Apr 11, 2025 | 4.05 | 4.18 | 3.99 | 4.14 | 4.14 | 2.73% | 2,911,065 |
| Apr 10, 2025 | 3.95 | 4.06 | 3.86 | 4.03 | 4.03 | -0.98% | 2,840,190 |
| Apr 9, 2025 | 3.90 | 4.21 | 3.82 | 4.07 | 4.07 | 3.30% | 4,654,664 |
| Apr 8, 2025 | 4.03 | 4.07 | 3.89 | 3.94 | 3.94 | -0.51% | 5,820,477 |
| Apr 7, 2025 | 3.86 | 4.07 | 3.75 | 3.96 | 3.96 | -0.75% | 4,476,444 |
| Apr 4, 2025 | 4.05 | 4.07 | 3.91 | 3.99 | 3.99 | -3.16% | 3,321,978 |
| Apr 3, 2025 | 4.29 | 4.36 | 4.08 | 4.12 | 4.12 | -6.79% | 3,528,917 |
| Apr 2, 2025 | 4.27 | 4.44 | 4.27 | 4.42 | 4.42 | 2.08% | 2,009,022 |
| Apr 1, 2025 | 4.29 | 4.43 | 4.26 | 4.33 | 4.33 | 0.70% | 2,275,572 |
| Mar 31, 2025 | 4.18 | 4.32 | 4.16 | 4.30 | 4.30 | 1.18% | 1,635,113 |
| Mar 28, 2025 | 4.29 | 4.30 | 4.21 | 4.25 | 4.25 | -0.23% | 2,034,128 |
| Mar 27, 2025 | 4.27 | 4.31 | 4.21 | 4.26 | 4.26 | - | 1,559,822 |
| Mar 26, 2025 | 4.23 | 4.27 | 4.18 | 4.26 | 4.26 | 1.91% | 1,342,088 |
| Mar 25, 2025 | 4.22 | 4.22 | 4.16 | 4.18 | 4.18 | -0.48% | 1,383,641 |
| Mar 24, 2025 | 4.20 | 4.25 | 4.17 | 4.20 | 4.20 | 1.20% | 814,217 |
| Mar 21, 2025 | 4.17 | 4.18 | 4.10 | 4.15 | 4.15 | -1.43% | 2,089,858 |
| Mar 20, 2025 | 4.11 | 4.26 | 4.11 | 4.21 | 4.21 | 1.45% | 1,233,491 |
| Mar 19, 2025 | 4.06 | 4.21 | 4.06 | 4.15 | 4.15 | 1.97% | 1,140,185 |
| Mar 18, 2025 | 4.35 | 4.35 | 4.07 | 4.07 | 4.07 | -0.97% | 1,358,725 |
| Mar 17, 2025 | 3.96 | 4.15 | 3.96 | 4.11 | 4.11 | 3.01% | 1,483,629 |
| Mar 14, 2025 | 4.09 | 4.11 | 3.97 | 3.99 | 3.99 | -1.48% | 1,746,524 |
| Mar 13, 2025 | 4.06 | 4.11 | 3.98 | 4.05 | 4.05 | 0.25% | 1,690,263 |
| Mar 12, 2025 | 4.04 | 4.10 | 3.97 | 4.04 | 4.04 | - | 1,129,129 |
| Mar 11, 2025 | 4.21 | 4.21 | 4.03 | 4.04 | 4.04 | -3.12% | 1,061,209 |
| Mar 10, 2025 | 4.23 | 4.31 | 4.14 | 4.17 | 4.17 | -2.57% | 1,005,943 |
| Mar 7, 2025 | 4.29 | 4.34 | 4.22 | 4.28 | 4.28 | -0.23% | 717,190 |
| Mar 6, 2025 | 4.28 | 4.32 | 4.20 | 4.29 | 4.29 | -1.38% | 1,275,304 |
| Mar 5, 2025 | 4.29 | 4.40 | 4.24 | 4.35 | 4.35 | 0.93% | 1,629,170 |
| Mar 4, 2025 | 4.30 | 4.40 | 4.19 | 4.31 | 4.31 | -1.37% | 2,085,750 |
| Mar 3, 2025 | 4.48 | 4.51 | 4.33 | 4.37 | 4.37 | -3.10% | 2,179,162 |