NYSE - Delayed Quote USD

DigitalBridge Group, Inc. (DBRG-PH)

Compare
24.85 -0.11 (-0.44%)
At close: 3:55 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 19, 2024 25.03 25.03 24.68 24.85 24.85 10,030
Nov 18, 2024 24.96 24.97 24.69 24.96 24.96 9,707
Nov 15, 2024 24.88 25.05 24.88 24.90 24.90 11,508
Nov 14, 2024 24.78 24.90 24.70 24.84 24.84 8,322
Nov 13, 2024 24.90 24.95 24.79 24.87 24.87 12,358
Nov 12, 2024 25.00 25.03 24.69 24.69 24.69 38,012
Nov 11, 2024 24.98 24.99 24.98 24.99 24.99 4,311
Nov 8, 2024 24.99 25.07 24.96 25.05 25.05 6,729
Nov 7, 2024 25.10 25.10 24.98 25.00 25.00 4,646
Nov 6, 2024 25.01 25.10 24.83 25.10 25.10 5,520
Nov 5, 2024 25.10 25.17 25.02 25.17 25.17 3,689
Nov 4, 2024 25.01 25.21 25.01 25.01 25.01 3,704
Nov 1, 2024 25.02 25.02 24.53 25.01 25.01 29,573
Oct 31, 2024 24.87 25.29 24.87 25.28 25.28 4,440
Oct 30, 2024 25.36 25.36 24.69 24.69 24.69 2,718
Oct 29, 2024 25.25 25.25 24.99 24.99 24.99 6,273
Oct 28, 2024 25.15 25.40 24.98 25.26 25.26 5,549
Oct 25, 2024 25.20 25.20 24.99 25.08 25.08 3,439
Oct 24, 2024 25.12 25.25 25.05 25.25 25.25 2,849
Oct 23, 2024 25.02 25.13 24.78 25.00 25.00 3,048
Oct 22, 2024 25.06 25.25 24.76 25.24 25.24 4,644
Oct 21, 2024 25.07 25.09 24.93 25.07 25.07 8,407
Oct 18, 2024 25.10 25.11 25.00 25.08 25.08 2,093
Oct 17, 2024 25.15 25.25 25.03 25.13 25.13 5,054
Oct 16, 2024 25.45 25.45 25.28 25.33 25.33 26,142
Oct 15, 2024 25.35 25.39 25.20 25.33 25.33 22,356
Oct 14, 2024 25.22 25.22 24.96 25.20 25.20 10,799
Oct 11, 2024 24.35 25.32 24.35 25.32 25.32 6,413
Oct 10, 2024 0.45 Dividend
Oct 10, 2024 24.70 24.79 24.43 24.63 24.63 16,202
Oct 9, 2024 25.00 25.33 25.00 25.08 24.63 6,886
Oct 8, 2024 25.13 25.42 24.96 24.96 24.52 6,496
Oct 7, 2024 25.28 25.31 25.12 25.13 24.68 3,366
Oct 4, 2024 25.43 25.44 25.35 25.35 24.90 4,489
Oct 3, 2024 25.45 25.49 25.29 25.43 24.98 13,541
Oct 2, 2024 25.25 25.46 25.25 25.35 24.90 6,015
Oct 1, 2024 25.55 25.55 25.26 25.49 25.04 30,771
Sep 30, 2024 24.90 25.80 24.90 25.65 25.19 73,833
Sep 27, 2024 24.90 25.00 24.81 24.99 24.55 21,064
Sep 26, 2024 24.78 24.98 24.78 24.90 24.46 23,614
Sep 25, 2024 24.91 25.05 24.87 24.87 24.43 12,324
Sep 24, 2024 24.58 25.16 24.57 25.16 24.71 9,582
Sep 23, 2024 24.65 24.99 24.50 24.84 24.40 31,064
Sep 20, 2024 24.50 24.75 24.50 24.65 24.21 32,177
Sep 19, 2024 24.75 24.80 24.50 24.54 24.10 15,721
Sep 18, 2024 24.35 24.89 24.35 24.60 24.16 31,840
Sep 17, 2024 24.49 24.65 24.21 24.65 24.21 31,533
Sep 16, 2024 24.26 24.43 24.08 24.43 24.00 22,514
Sep 13, 2024 24.03 24.20 24.03 24.17 23.74 12,784
Sep 12, 2024 23.84 24.12 23.84 23.99 23.56 5,567
Sep 11, 2024 23.80 23.98 23.80 23.92 23.50 2,596
Sep 10, 2024 23.82 23.84 23.79 23.81 23.39 8,706
Sep 9, 2024 23.80 23.81 23.78 23.78 23.36 8,381
Sep 6, 2024 23.88 23.88 23.64 23.68 23.26 6,242
Sep 5, 2024 23.92 24.07 23.75 23.84 23.42 15,656
Sep 4, 2024 23.39 23.98 23.39 23.98 23.55 2,680
Sep 3, 2024 24.00 24.00 23.75 23.94 23.51 1,686
Aug 30, 2024 23.73 24.04 23.73 23.94 23.51 2,692
Aug 29, 2024 24.06 24.14 23.95 24.01 23.58 7,783
Aug 28, 2024 23.94 24.18 23.93 23.99 23.56 12,833
Aug 27, 2024 23.75 24.05 23.75 23.88 23.46 4,010
Aug 26, 2024 24.08 24.10 23.84 23.91 23.48 2,705
Aug 23, 2024 23.27 24.11 23.27 23.84 23.42 10,134
Aug 22, 2024 23.75 23.95 23.75 23.91 23.49 1,598
Aug 21, 2024 23.89 23.95 23.85 23.95 23.52 3,119
Aug 20, 2024 24.04 24.04 23.60 23.95 23.52 9,612
Aug 19, 2024 23.92 24.05 23.92 23.93 23.51 12,515
Aug 16, 2024 23.74 24.05 23.69 24.02 23.59 15,213
Aug 15, 2024 23.77 23.77 23.06 23.74 23.32 6,282
Aug 14, 2024 23.54 23.73 23.54 23.64 23.22 15,299
Aug 13, 2024 22.96 23.50 22.84 23.50 23.08 6,267
Aug 12, 2024 23.13 23.50 22.77 22.82 22.41 12,164
Aug 9, 2024 22.90 22.93 22.69 22.77 22.37 13,262
Aug 8, 2024 22.70 23.12 22.58 22.82 22.41 4,558
Aug 7, 2024 22.60 22.74 22.38 22.65 22.25 5,563
Aug 6, 2024 22.70 22.93 22.60 22.60 22.20 5,375
Aug 5, 2024 22.80 22.89 21.65 22.60 22.20 43,088
Aug 2, 2024 22.92 23.02 22.90 22.92 22.51 2,661
Aug 1, 2024 23.04 23.07 22.71 22.88 22.47 10,015
Jul 31, 2024 23.06 23.30 22.73 23.04 22.63 12,266
Jul 30, 2024 23.14 23.34 22.95 22.97 22.56 4,678
Jul 29, 2024 23.26 23.26 22.95 23.06 22.65 5,140
Jul 26, 2024 22.95 23.17 22.85 23.17 22.76 7,595
Jul 25, 2024 22.70 22.86 22.70 22.83 22.42 4,572
Jul 24, 2024 22.96 22.96 22.52 22.61 22.21 9,612
Jul 23, 2024 22.84 22.86 22.78 22.80 22.40 2,346
Jul 22, 2024 22.68 23.00 22.68 22.88 22.47 26,590
Jul 19, 2024 22.46 22.96 22.45 22.67 22.27 48,936
Jul 18, 2024 22.58 22.63 22.42 22.50 22.10 15,141
Jul 17, 2024 22.45 22.63 22.45 22.48 22.08 56,866
Jul 16, 2024 22.68 22.70 22.41 22.41 22.01 9,729
Jul 15, 2024 23.02 23.04 22.46 22.46 22.06 20,171
Jul 12, 2024 22.99 23.08 22.76 22.88 22.47 8,592
Jul 11, 2024 22.83 23.30 22.80 22.86 22.45 12,451
Jul 10, 2024 22.77 23.31 22.55 22.77 22.37 6,253
Jul 9, 2024 0.45 Dividend
Jul 9, 2024 23.56 23.59 23.02 23.02 22.61 12,703
Jul 8, 2024 24.12 24.19 23.97 24.02 23.16 16,412
Jul 5, 2024 24.10 24.17 24.07 24.08 23.22 22,564
Jul 3, 2024 23.92 24.15 23.84 24.10 23.23 7,280
Jul 2, 2024 24.00 24.08 23.75 23.93 23.07 15,130
Jul 1, 2024 23.76 24.00 23.69 23.98 23.12 16,219
Jun 28, 2024 23.62 23.99 23.59 23.75 22.90 4,522
Jun 27, 2024 23.58 23.84 23.42 23.63 22.78 15,024
Jun 26, 2024 23.57 23.69 23.40 23.53 22.68 9,146
Jun 25, 2024 23.76 23.76 23.56 23.69 22.83 6,950
Jun 24, 2024 23.53 23.83 23.53 23.75 22.90 4,331
Jun 21, 2024 23.59 23.61 23.57 23.61 22.76 1,723
Jun 20, 2024 23.53 23.61 23.50 23.59 22.74 7,516
Jun 18, 2024 23.55 23.63 23.43 23.62 22.77 11,538
Jun 17, 2024 23.70 23.70 23.46 23.53 22.68 13,543
Jun 14, 2024 23.64 23.74 23.64 23.74 22.89 2,439
Jun 13, 2024 23.62 23.62 23.62 23.62 22.77 1,007
Jun 12, 2024 23.70 23.95 23.61 23.75 22.90 15,279
Jun 11, 2024 23.52 23.78 23.52 23.78 22.93 3,731
Jun 10, 2024 23.60 23.77 23.60 23.60 22.75 2,219
Jun 7, 2024 23.60 23.65 23.46 23.47 22.63 5,857
Jun 6, 2024 23.60 23.70 23.52 23.60 22.75 10,672
Jun 5, 2024 23.66 23.70 23.53 23.57 22.73 2,017
Jun 4, 2024 23.85 23.87 23.64 23.71 22.86 8,752
Jun 3, 2024 23.77 23.80 23.53 23.80 22.94 15,793
May 31, 2024 23.60 23.60 22.92 23.39 22.55 27,509
May 30, 2024 23.33 23.54 23.03 23.49 22.65 5,692
May 29, 2024 23.40 23.40 23.40 23.40 22.56 729
May 28, 2024 23.60 23.60 23.30 23.45 22.61 8,592
May 24, 2024 23.47 23.53 23.23 23.53 22.68 3,602
May 23, 2024 23.43 23.45 23.27 23.30 22.46 11,119
May 22, 2024 23.12 23.38 23.12 23.34 22.50 6,982
May 21, 2024 23.45 23.45 23.06 23.11 22.28 6,163
May 20, 2024 23.20 23.39 23.16 23.16 22.33 6,402
May 17, 2024 23.21 23.34 23.21 23.34 22.50 5,406
May 16, 2024 22.92 23.32 22.90 23.21 22.38 9,980
May 15, 2024 22.99 23.00 22.84 23.00 22.17 4,996
May 14, 2024 22.94 23.00 22.81 22.99 22.16 6,627
May 13, 2024 22.70 22.95 22.64 22.95 22.12 5,219
May 10, 2024 22.87 23.08 22.65 22.65 21.84 3,358
May 9, 2024 22.93 22.93 22.73 22.79 21.97 7,181
May 8, 2024 23.10 23.10 22.96 22.98 22.15 3,758
May 7, 2024 23.22 23.22 23.07 23.14 22.31 3,702
May 6, 2024 22.85 23.06 22.81 23.06 22.23 9,487
May 3, 2024 22.97 22.97 22.81 22.81 21.98 3,366
May 2, 2024 22.59 22.98 22.52 22.55 21.74 3,826
May 1, 2024 22.31 22.61 22.15 22.61 21.80 28,257
Apr 30, 2024 22.69 22.69 22.38 22.38 21.58 4,050
Apr 29, 2024 22.62 22.88 22.31 22.70 21.88 6,874
Apr 26, 2024 22.44 22.63 22.33 22.43 21.62 8,907
Apr 25, 2024 22.54 22.54 22.17 22.38 21.58 1,510
Apr 24, 2024 22.43 22.60 22.31 22.31 21.51 6,825
Apr 23, 2024 22.31 22.50 22.10 22.46 21.65 31,620
Apr 22, 2024 22.66 23.01 22.17 22.23 21.43 33,280
Apr 19, 2024 22.96 22.96 22.59 22.59 21.78 16,277
Apr 18, 2024 22.88 22.88 22.71 22.75 21.93 15,592
Apr 17, 2024 23.07 23.08 22.84 22.90 22.08 8,306
Apr 16, 2024 23.34 23.34 22.92 23.07 22.24 3,052
Apr 15, 2024 23.48 23.48 22.75 22.80 21.98 11,649
Apr 12, 2024 23.05 23.36 23.00 23.25 22.41 5,321
Apr 11, 2024 23.02 23.09 22.95 22.97 22.14 4,886
Apr 10, 2024 23.25 23.25 23.01 23.07 22.24 9,623
Apr 9, 2024 0.45 Dividend
Apr 9, 2024 23.50 23.65 23.25 23.51 22.66 15,220
Apr 8, 2024 24.10 24.10 23.76 23.96 22.67 9,797
Apr 5, 2024 24.10 24.29 24.10 24.14 22.84 9,685
Apr 4, 2024 24.00 24.16 24.00 24.03 22.74 9,741
Apr 3, 2024 23.80 23.99 23.80 23.93 22.64 2,443
Apr 2, 2024 23.67 23.84 23.61 23.68 22.40 8,444
Apr 1, 2024 23.83 23.83 23.50 23.65 22.38 23,050
Mar 28, 2024 24.00 24.00 23.39 23.41 22.15 36,365
Mar 27, 2024 23.85 24.00 23.85 23.90 22.61 14,462
Mar 26, 2024 23.81 23.98 23.81 23.84 22.56 3,063
Mar 25, 2024 23.83 23.90 23.75 23.90 22.61 6,340
Mar 22, 2024 23.91 24.00 23.77 23.92 22.63 23,286
Mar 21, 2024 24.00 24.00 23.72 23.72 22.44 12,484
Mar 20, 2024 24.00 24.15 23.95 24.03 22.74 17,868
Mar 19, 2024 23.86 24.03 23.86 23.99 22.70 13,126
Mar 18, 2024 23.93 23.97 23.87 23.87 22.58 7,635
Mar 15, 2024 23.95 23.99 23.84 23.95 22.66 6,188
Mar 14, 2024 23.92 24.00 23.69 24.00 22.71 21,485
Mar 13, 2024 24.06 24.06 23.94 23.98 22.69 7,211
Mar 12, 2024 23.67 23.91 23.67 23.90 22.61 9,981
Mar 11, 2024 24.01 24.15 23.80 23.93 22.64 9,549
Mar 8, 2024 24.15 24.15 24.00 24.00 22.71 10,051
Mar 7, 2024 24.33 24.37 24.08 24.09 22.79 22,910
Mar 6, 2024 24.25 24.30 24.25 24.27 22.97 14,930
Mar 5, 2024 24.25 24.34 24.25 24.33 23.02 6,788
Mar 4, 2024 24.06 24.29 24.06 24.25 22.94 32,436
Mar 1, 2024 24.05 24.10 24.00 24.10 22.80 11,069
Feb 29, 2024 24.18 24.32 23.85 24.01 22.72 45,704
Feb 28, 2024 24.20 24.24 24.09 24.14 22.84 8,603
Feb 27, 2024 24.19 24.23 24.05 24.06 22.76 5,420
Feb 26, 2024 24.25 24.25 24.00 24.00 22.71 19,084
Feb 23, 2024 24.16 24.24 24.11 24.17 22.87 28,028
Feb 22, 2024 24.15 24.27 24.11 24.17 22.87 2,766
Feb 21, 2024 24.13 24.13 24.00 24.00 22.71 12,077
Feb 20, 2024 23.78 24.26 23.40 24.07 22.77 40,900
Feb 16, 2024 23.60 23.96 23.60 23.78 22.50 12,141
Feb 15, 2024 23.40 23.75 23.21 23.75 22.47 6,861
Feb 14, 2024 23.37 23.40 23.34 23.40 22.14 19,435
Feb 13, 2024 23.30 23.40 23.20 23.20 21.95 7,618
Feb 12, 2024 23.25 23.35 23.25 23.35 22.09 26,756
Feb 9, 2024 23.23 23.30 23.21 23.30 22.04 23,059
Feb 8, 2024 23.10 23.25 23.10 23.24 21.99 7,161
Feb 7, 2024 23.16 23.22 23.11 23.20 21.95 4,436
Feb 6, 2024 23.15 23.19 23.06 23.06 21.82 2,611
Feb 5, 2024 23.23 23.23 23.03 23.14 21.89 6,741
Feb 2, 2024 23.08 23.25 23.04 23.23 21.97 12,232
Feb 1, 2024 23.11 23.13 23.05 23.05 21.81 5,299
Jan 31, 2024 23.20 23.20 23.03 23.03 21.79 3,949
Jan 30, 2024 23.07 23.07 23.02 23.05 21.81 10,094
Jan 29, 2024 23.20 23.20 23.05 23.14 21.89 5,271
Jan 26, 2024 23.20 23.20 23.17 23.20 21.95 6,307
Jan 25, 2024 23.13 23.20 23.05 23.17 21.92 9,863
Jan 24, 2024 22.95 23.11 22.95 23.05 21.80 5,387
Jan 23, 2024 23.15 23.15 23.00 23.10 21.86 5,899
Jan 22, 2024 23.19 23.19 23.06 23.09 21.85 10,152
Jan 19, 2024 23.12 23.15 22.99 23.13 21.88 15,525
Jan 18, 2024 23.02 23.10 22.91 23.05 21.81 27,418
Jan 17, 2024 23.33 23.35 23.00 23.07 21.83 19,287
Jan 16, 2024 23.68 23.68 23.26 23.45 22.19 14,661
Jan 12, 2024 23.75 23.80 23.50 23.61 22.34 22,315
Jan 11, 2024 23.62 23.73 23.30 23.65 22.38 9,942
Jan 10, 2024 23.45 23.70 23.42 23.69 22.41 16,740
Jan 9, 2024 0.45 Dividend
Jan 9, 2024 23.03 23.70 23.03 23.43 22.17 23,894
Jan 8, 2024 23.44 23.70 23.40 23.61 21.92 20,849
Jan 5, 2024 23.32 23.38 23.00 23.38 21.70 7,900
Jan 4, 2024 23.10 23.11 23.05 23.05 21.40 13,284
Jan 3, 2024 23.10 23.10 22.85 23.09 21.43 6,135
Jan 2, 2024 22.80 23.10 22.80 23.09 21.43 28,141
Dec 29, 2023 23.10 23.27 23.02 23.02 21.37 27,109
Dec 28, 2023 22.94 23.01 22.94 23.01 21.36 7,746
Dec 27, 2023 22.99 23.10 22.99 23.10 21.44 7,667
Dec 26, 2023 23.00 23.00 22.75 22.95 21.30 22,253
Dec 22, 2023 22.99 23.00 22.75 23.00 21.35 14,765
Dec 21, 2023 22.98 23.10 22.78 22.92 21.28 10,941
Dec 20, 2023 22.88 23.10 22.71 22.96 21.31 12,670
Dec 19, 2023 22.52 22.89 22.51 22.87 21.23 16,539
Dec 18, 2023 22.62 22.75 22.21 22.75 21.12 18,410
Dec 15, 2023 22.90 22.90 22.62 22.62 21.00 11,213
Dec 14, 2023 22.96 23.09 22.61 22.80 21.16 16,437
Dec 13, 2023 23.10 23.10 22.91 22.96 21.31 17,925
Dec 12, 2023 22.79 23.10 22.79 23.10 21.44 7,886
Dec 11, 2023 22.89 23.00 22.64 22.73 21.10 14,721
Dec 8, 2023 22.49 22.83 22.48 22.78 21.15 3,446
Dec 7, 2023 22.48 22.55 22.41 22.50 20.89 7,372
Dec 6, 2023 22.45 22.45 22.20 22.33 20.72 7,977
Dec 5, 2023 22.29 22.42 22.23 22.38 20.77 6,618
Dec 4, 2023 22.15 22.32 22.15 22.29 20.69 4,987
Dec 1, 2023 22.20 22.40 22.13 22.13 20.54 8,224
Nov 30, 2023 21.99 22.41 21.67 22.41 20.80 24,703
Nov 29, 2023 22.20 22.20 21.91 21.93 20.36 10,167
Nov 28, 2023 21.85 22.16 21.77 21.90 20.33 13,090
Nov 27, 2023 21.52 22.12 21.52 21.92 20.35 5,857
Nov 24, 2023 21.76 21.93 21.50 21.75 20.19 2,849
Nov 22, 2023 21.95 21.95 21.75 21.75 20.19 3,052
Nov 21, 2023 21.64 21.98 21.64 21.73 20.17 2,015
Nov 20, 2023 21.80 21.90 21.75 21.80 20.24 4,228

Related Tickers

DDCCF Branicks Group AG
2.4400
0.00%
 
CORE.DE Coreo AG
0.3080
-5.52%
 
SRG-PA Seritage Growth Properties
21.75
-0.74%
 
BRNK.DE Branicks Group AG
2.2550
-2.17%
 
CLLNY Cellnex Telecom, S.A.
16.91
+1.68%
 
TCI Transcontinental Realty Investors, Inc.
28.00
+0.90%
 
BPYPO Brookfield Property Partners L.P.
15.60
0.00%
 
ARL American Realty Investors, Inc.
14.07
+0.79%
 
BPYPN Brookfield Property Partners L.P.
14.07
-1.05%
 
CIGI Colliers International Group Inc.
143.53
-0.79%