Paramount Group Inc. (PGRE)
NYSE: PGRE
· Real-Time Price · USD
7.54
0.14 (1.89%)
At close: Sep 05, 2025, 3:59 PM
7.55
0.07%
After-hours: Sep 05, 2025, 06:28 PM EDT
PGRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.47 | 7.55 | 7.43 | 7.55 | 7.55 | 2.03% | 1,342,800 |
| Sep 4, 2025 | 7.34 | 7.54 | 7.32 | 7.40 | 7.40 | 0.41% | 3,080,000 |
| Sep 3, 2025 | 7.27 | 7.40 | 7.22 | 7.37 | 7.37 | 1.24% | 1,973,039 |
| Sep 2, 2025 | 7.11 | 7.30 | 7.08 | 7.28 | 7.28 | 1.11% | 2,562,800 |
| Aug 29, 2025 | 7.10 | 7.26 | 7.07 | 7.20 | 7.20 | 1.84% | 2,418,834 |
| Aug 28, 2025 | 6.97 | 7.08 | 6.84 | 7.07 | 7.07 | 1.73% | 3,467,551 |
| Aug 27, 2025 | 6.69 | 7.06 | 6.66 | 6.95 | 6.95 | 3.73% | 11,292,239 |
| Aug 26, 2025 | 6.75 | 6.80 | 6.58 | 6.70 | 6.70 | -0.59% | 1,851,700 |
| Aug 25, 2025 | 6.80 | 6.87 | 6.72 | 6.74 | 6.74 | -0.88% | 1,974,107 |
| Aug 22, 2025 | 6.67 | 6.92 | 6.63 | 6.80 | 6.80 | 2.72% | 3,170,100 |
| Aug 21, 2025 | 6.60 | 6.72 | 6.60 | 6.62 | 6.62 | -0.60% | 1,118,345 |
| Aug 20, 2025 | 6.70 | 6.75 | 6.60 | 6.66 | 6.66 | -0.60% | 1,284,004 |
| Aug 19, 2025 | 6.74 | 6.86 | 6.67 | 6.70 | 6.70 | -0.74% | 2,714,855 |
| Aug 18, 2025 | 6.80 | 6.91 | 6.71 | 6.75 | 6.75 | -1.32% | 3,332,926 |
| Aug 15, 2025 | 6.90 | 6.93 | 6.75 | 6.84 | 6.84 | -0.73% | 4,277,426 |
| Aug 14, 2025 | 6.80 | 6.90 | 6.78 | 6.89 | 6.89 | 0.15% | 1,603,357 |
| Aug 13, 2025 | 6.82 | 6.93 | 6.72 | 6.88 | 6.88 | 1.03% | 6,527,825 |
| Aug 12, 2025 | 6.65 | 6.83 | 6.53 | 6.81 | 6.81 | 3.81% | 4,875,331 |
| Aug 11, 2025 | 6.46 | 6.59 | 6.38 | 6.56 | 6.56 | 2.34% | 3,299,741 |
| Aug 8, 2025 | 6.44 | 6.49 | 6.33 | 6.41 | 6.41 | -0.31% | 2,537,100 |