NYSE - Delayed Quote • USD
Paramount Group, Inc. (PGRE)
At close: June 7 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jun 7, 2024 | 4.4900 | 4.5500 | 4.4450 | 4.5300 | 4.5300 | 1,642,200 |
Jun 6, 2024 | 4.5800 | 4.6200 | 4.5450 | 4.5900 | 4.5900 | 352,900 |
Jun 5, 2024 | 4.6400 | 4.6400 | 4.5200 | 4.6100 | 4.6100 | 925,600 |
Jun 4, 2024 | 4.6600 | 4.7100 | 4.6300 | 4.6400 | 4.6400 | 910,600 |
Jun 3, 2024 | 4.6200 | 4.6800 | 4.5700 | 4.6800 | 4.6800 | 989,500 |
May 31, 2024 | 4.5400 | 4.6750 | 4.5000 | 4.5500 | 4.5500 | 3,579,100 |
May 30, 2024 | 4.4400 | 4.5200 | 4.3900 | 4.5100 | 4.5100 | 1,082,800 |
May 29, 2024 | 4.3500 | 4.3900 | 4.3000 | 4.3700 | 4.3700 | 995,900 |
May 28, 2024 | 4.4800 | 4.5500 | 4.4000 | 4.4300 | 4.4300 | 1,369,600 |
May 24, 2024 | 4.5100 | 4.5500 | 4.4500 | 4.4700 | 4.4700 | 774,500 |
May 23, 2024 | 4.5700 | 4.5800 | 4.4300 | 4.4700 | 4.4700 | 1,030,600 |
May 22, 2024 | 4.6500 | 4.6900 | 4.5640 | 4.5800 | 4.5800 | 980,900 |
May 21, 2024 | 4.6300 | 4.6850 | 4.6100 | 4.6800 | 4.6800 | 667,700 |
May 20, 2024 | 4.8200 | 4.8200 | 4.6100 | 4.6300 | 4.6300 | 1,469,300 |
May 17, 2024 | 4.8300 | 4.8500 | 4.7800 | 4.8300 | 4.8300 | 853,200 |
May 16, 2024 | 4.8800 | 4.8800 | 4.7900 | 4.8000 | 4.8000 | 1,024,400 |
May 15, 2024 | 4.9800 | 4.9950 | 4.8400 | 4.8600 | 4.8600 | 1,873,300 |
May 14, 2024 | 4.9300 | 4.9680 | 4.8300 | 4.8900 | 4.8900 | 890,900 |
May 13, 2024 | 4.8300 | 4.9100 | 4.8000 | 4.8600 | 4.8600 | 730,600 |
May 10, 2024 | 4.8200 | 4.8800 | 4.7500 | 4.7800 | 4.7800 | 541,600 |
May 9, 2024 | 4.8000 | 4.8300 | 4.7400 | 4.8300 | 4.8300 | 1,035,100 |
May 8, 2024 | 4.8000 | 4.8200 | 4.7500 | 4.7900 | 4.7900 | 725,400 |
May 7, 2024 | 4.8900 | 4.9350 | 4.8200 | 4.8500 | 4.8500 | 915,100 |
May 6, 2024 | 4.8900 | 4.9800 | 4.8000 | 4.8600 | 4.8600 | 643,000 |
May 3, 2024 | 4.9400 | 5.1000 | 4.7400 | 4.8100 | 4.8100 | 972,000 |
May 2, 2024 | 4.7000 | 4.8200 | 4.5500 | 4.8000 | 4.8000 | 1,673,400 |
May 1, 2024 | 4.6400 | 4.7500 | 4.5700 | 4.6200 | 4.6200 | 973,700 |
Apr 30, 2024 | 4.7300 | 4.7900 | 4.6300 | 4.6400 | 4.6400 | 1,225,800 |
Apr 29, 2024 | 4.7100 | 4.7800 | 4.7000 | 4.7600 | 4.7600 | 446,700 |
Apr 26, 2024 | 4.6600 | 4.7300 | 4.6500 | 4.6700 | 4.6700 | 442,700 |
Apr 25, 2024 | 4.6200 | 4.6450 | 4.5800 | 4.6200 | 4.6200 | 715,800 |
Apr 24, 2024 | 4.6500 | 4.7000 | 4.5900 | 4.6900 | 4.6900 | 858,200 |
Apr 23, 2024 | 4.6100 | 4.7700 | 4.6100 | 4.7100 | 4.7100 | 502,700 |
Apr 22, 2024 | 4.6000 | 4.6600 | 4.5600 | 4.6100 | 4.6100 | 600,300 |
Apr 19, 2024 | 4.4300 | 4.5750 | 4.4300 | 4.5700 | 4.5700 | 921,000 |
Apr 18, 2024 | 4.5200 | 4.5800 | 4.4450 | 4.4500 | 4.4500 | 1,116,000 |
Apr 17, 2024 | 4.5600 | 4.6200 | 4.4800 | 4.4800 | 4.4800 | 1,358,100 |
Apr 16, 2024 | 4.5200 | 4.5900 | 4.4650 | 4.5600 | 4.5600 | 1,259,000 |
Apr 15, 2024 | 4.7100 | 4.7400 | 4.5500 | 4.5900 | 4.5900 | 655,100 |
Apr 12, 2024 | 4.6800 | 4.7250 | 4.6200 | 4.6900 | 4.6900 | 1,268,500 |
Apr 11, 2024 | 4.6300 | 4.7400 | 4.6000 | 4.7100 | 4.7100 | 1,095,400 |
Apr 10, 2024 | 4.6000 | 4.6450 | 4.5000 | 4.6100 | 4.6100 | 1,026,800 |
Apr 9, 2024 | 4.7300 | 4.8200 | 4.7250 | 4.8200 | 4.8200 | 925,900 |
Apr 8, 2024 | 4.6500 | 4.7600 | 4.6200 | 4.7100 | 4.7100 | 823,200 |
Apr 5, 2024 | 4.4600 | 4.5800 | 4.4200 | 4.5700 | 4.5700 | 1,088,400 |
Apr 4, 2024 | 4.6100 | 4.6400 | 4.4230 | 4.4900 | 4.4900 | 885,500 |
Apr 3, 2024 | 4.4000 | 4.5300 | 4.4000 | 4.5300 | 4.5300 | 635,700 |
Apr 2, 2024 | 4.4900 | 4.4900 | 4.3900 | 4.4500 | 4.4500 | 648,500 |
Apr 1, 2024 | 4.7000 | 4.7000 | 4.5300 | 4.5500 | 4.5500 | 568,600 |
Mar 28, 2024 | 4.5900 | 4.7600 | 4.5900 | 4.6900 | 4.6900 | 1,066,800 |
Mar 27, 2024 | 0.0350 Dividend | |||||
Mar 27, 2024 | 4.4600 | 4.6150 | 4.4400 | 4.6000 | 4.6000 | 742,700 |
Mar 26, 2024 | 4.6000 | 4.6100 | 4.4400 | 4.4400 | 4.4050 | 1,072,200 |
Mar 25, 2024 | 4.6100 | 4.6550 | 4.5450 | 4.5500 | 4.5141 | 1,221,600 |
Mar 22, 2024 | 4.8600 | 4.9000 | 4.6100 | 4.6100 | 4.5737 | 1,096,300 |
Mar 21, 2024 | 4.7200 | 4.8700 | 4.7200 | 4.8300 | 4.7919 | 1,009,200 |
Mar 20, 2024 | 4.6100 | 4.7650 | 4.5100 | 4.7400 | 4.7026 | 1,322,700 |
Mar 19, 2024 | 4.6400 | 4.6850 | 4.5750 | 4.6100 | 4.5737 | 1,106,100 |
Mar 18, 2024 | 4.7000 | 4.7000 | 4.6100 | 4.6500 | 4.6133 | 1,481,800 |
Mar 15, 2024 | 4.6000 | 4.6700 | 4.5400 | 4.6100 | 4.5737 | 2,896,600 |
Mar 14, 2024 | 4.6500 | 4.6500 | 4.5300 | 4.5800 | 4.5439 | 1,159,100 |
Mar 13, 2024 | 4.6200 | 4.8000 | 4.6200 | 4.6700 | 4.6332 | 1,765,500 |
Mar 12, 2024 | 4.7000 | 4.7300 | 4.6100 | 4.6400 | 4.6034 | 687,300 |
Mar 11, 2024 | 4.6100 | 4.8000 | 4.6050 | 4.7000 | 4.6630 | 1,205,900 |
Mar 8, 2024 | 4.6900 | 4.8150 | 4.6150 | 4.6500 | 4.6133 | 807,200 |
Mar 7, 2024 | 4.6100 | 4.6850 | 4.5900 | 4.6100 | 4.5737 | 818,400 |
Mar 6, 2024 | 4.5900 | 4.6100 | 4.4900 | 4.5700 | 4.5340 | 1,092,300 |
Mar 5, 2024 | 4.4800 | 4.6300 | 4.4750 | 4.5400 | 4.5042 | 1,712,800 |
Mar 4, 2024 | 4.4200 | 4.5800 | 4.4050 | 4.5200 | 4.4844 | 2,360,800 |
Mar 1, 2024 | 4.4100 | 4.4700 | 4.3300 | 4.4300 | 4.3951 | 1,825,500 |
Feb 29, 2024 | 4.4700 | 4.5500 | 4.3900 | 4.4300 | 4.3951 | 1,572,000 |
Feb 28, 2024 | 4.2600 | 4.4550 | 4.2120 | 4.3800 | 4.3455 | 1,833,300 |
Feb 27, 2024 | 4.3500 | 4.4200 | 4.2800 | 4.3100 | 4.2760 | 2,546,200 |
Feb 26, 2024 | 4.4900 | 4.4900 | 4.2900 | 4.3100 | 4.2760 | 1,675,100 |
Feb 23, 2024 | 4.5600 | 4.6000 | 4.4800 | 4.4900 | 4.4546 | 1,225,600 |
Feb 22, 2024 | 4.7100 | 4.7250 | 4.5900 | 4.5900 | 4.5538 | 1,302,300 |
Feb 21, 2024 | 4.6900 | 4.7800 | 4.6500 | 4.7100 | 4.6729 | 734,200 |
Feb 20, 2024 | 4.8300 | 4.8300 | 4.7000 | 4.7000 | 4.6630 | 1,154,300 |
Feb 16, 2024 | 4.7500 | 4.9000 | 4.6600 | 4.8600 | 4.8217 | 1,174,200 |
Feb 15, 2024 | 4.6000 | 4.8500 | 4.6000 | 4.8400 | 4.8018 | 2,006,600 |
Feb 14, 2024 | 4.5400 | 4.6500 | 4.4800 | 4.5000 | 4.4645 | 2,441,100 |
Feb 13, 2024 | 4.4400 | 4.7100 | 4.4000 | 4.5200 | 4.4844 | 1,756,500 |
Feb 12, 2024 | 4.6800 | 4.8100 | 4.6800 | 4.7400 | 4.7026 | 1,461,800 |
Feb 9, 2024 | 4.6400 | 4.6600 | 4.5450 | 4.6500 | 4.6133 | 985,400 |
Feb 8, 2024 | 4.5000 | 4.6400 | 4.4400 | 4.6100 | 4.5737 | 1,257,500 |
Feb 7, 2024 | 4.5300 | 4.5700 | 4.4250 | 4.5300 | 4.4943 | 1,470,100 |
Feb 6, 2024 | 4.4400 | 4.5700 | 4.4000 | 4.5200 | 4.4844 | 1,005,900 |
Feb 5, 2024 | 4.4700 | 4.5150 | 4.4250 | 4.4600 | 4.4248 | 1,139,000 |
Feb 2, 2024 | 4.6200 | 4.6800 | 4.5200 | 4.5600 | 4.5241 | 1,102,500 |
Feb 1, 2024 | 4.7500 | 4.7550 | 4.5550 | 4.7400 | 4.7026 | 1,288,500 |
Jan 31, 2024 | 4.8800 | 4.9400 | 4.7100 | 4.7500 | 4.7126 | 1,873,000 |
Jan 30, 2024 | 4.9500 | 5.0000 | 4.8750 | 4.9100 | 4.8713 | 913,600 |
Jan 29, 2024 | 5.0300 | 5.0300 | 4.9300 | 5.0000 | 4.9606 | 1,168,400 |
Jan 26, 2024 | 5.0600 | 5.1150 | 5.0000 | 5.0400 | 5.0003 | 1,740,200 |
Jan 25, 2024 | 5.0300 | 5.0700 | 4.9700 | 5.0400 | 5.0003 | 997,900 |
Jan 24, 2024 | 5.1100 | 5.1100 | 4.9000 | 4.9500 | 4.9110 | 914,600 |
Jan 23, 2024 | 5.1300 | 5.1500 | 4.9350 | 5.0000 | 4.9606 | 1,138,900 |
Jan 22, 2024 | 5.0200 | 5.0900 | 4.9600 | 5.0600 | 5.0201 | 1,325,300 |
Jan 19, 2024 | 4.6100 | 4.9800 | 4.5900 | 4.9800 | 4.9407 | 2,254,600 |
Jan 18, 2024 | 4.7000 | 4.7400 | 4.5400 | 4.5700 | 4.5340 | 2,003,100 |
Jan 17, 2024 | 4.7500 | 4.7800 | 4.5700 | 4.6900 | 4.6530 | 1,252,100 |
Jan 16, 2024 | 4.7800 | 4.8900 | 4.7100 | 4.8100 | 4.7721 | 1,176,400 |
Jan 12, 2024 | 4.8600 | 4.9100 | 4.7900 | 4.8600 | 4.8217 | 1,627,700 |
Jan 11, 2024 | 4.8600 | 4.8600 | 4.7150 | 4.7900 | 4.7522 | 1,276,600 |
Jan 10, 2024 | 4.8800 | 4.9550 | 4.8600 | 4.9100 | 4.8713 | 1,516,900 |
Jan 9, 2024 | 4.9300 | 4.9500 | 4.8000 | 4.8800 | 4.8415 | 2,327,000 |
Jan 8, 2024 | 5.0100 | 5.1050 | 5.0000 | 5.0300 | 4.9903 | 1,376,600 |
Jan 5, 2024 | 4.9500 | 5.1200 | 4.8900 | 5.0300 | 4.9903 | 1,232,400 |
Jan 4, 2024 | 5.0000 | 5.0600 | 4.8900 | 5.0100 | 4.9705 | 1,187,000 |
Jan 3, 2024 | 5.1400 | 5.1400 | 4.9350 | 5.0100 | 4.9705 | 1,854,300 |
Jan 2, 2024 | 5.2000 | 5.3600 | 5.1850 | 5.2300 | 5.1888 | 1,119,600 |
Dec 29, 2023 | 5.2800 | 5.3150 | 5.1700 | 5.1700 | 5.1292 | 830,500 |
Dec 28, 2023 | 0.0350 Dividend | |||||
Dec 28, 2023 | 5.1900 | 5.3200 | 5.1900 | 5.3200 | 5.2781 | 620,500 |
Dec 27, 2023 | 5.3700 | 5.3950 | 5.2450 | 5.2600 | 5.1838 | 756,100 |
Dec 26, 2023 | 5.2100 | 5.3900 | 5.2050 | 5.3500 | 5.2725 | 917,900 |
Dec 22, 2023 | 5.3100 | 5.4000 | 5.1850 | 5.2100 | 5.1345 | 924,900 |
Dec 21, 2023 | 5.3400 | 5.3600 | 5.1800 | 5.2500 | 5.1740 | 1,026,500 |
Dec 20, 2023 | 5.3500 | 5.5300 | 5.2700 | 5.2700 | 5.1937 | 2,335,200 |
Dec 19, 2023 | 5.4300 | 5.4900 | 5.2750 | 5.3600 | 5.2824 | 3,361,300 |
Dec 18, 2023 | 5.6000 | 5.6000 | 5.4100 | 5.4100 | 5.3316 | 1,635,000 |
Dec 15, 2023 | 5.7000 | 5.7600 | 5.4200 | 5.5800 | 5.4992 | 4,463,400 |
Dec 14, 2023 | 5.7200 | 5.9200 | 5.6500 | 5.7400 | 5.6569 | 6,844,600 |
Dec 13, 2023 | 5.3400 | 5.5500 | 5.2800 | 5.5200 | 5.4400 | 9,654,800 |
Dec 12, 2023 | 5.3400 | 5.3700 | 5.2150 | 5.3400 | 5.2627 | 1,026,300 |
Dec 11, 2023 | 5.4100 | 5.4250 | 5.3400 | 5.3700 | 5.2922 | 841,300 |
Dec 8, 2023 | 5.3900 | 5.4270 | 5.2830 | 5.3900 | 5.3119 | 1,955,600 |
Dec 7, 2023 | 5.1600 | 5.4500 | 5.1500 | 5.4300 | 5.3513 | 3,038,000 |
Dec 6, 2023 | 5.1500 | 5.3500 | 5.1000 | 5.1600 | 5.0853 | 1,470,900 |
Dec 5, 2023 | 5.0900 | 5.1250 | 5.0100 | 5.0900 | 5.0163 | 1,307,700 |
Dec 4, 2023 | 5.1100 | 5.1700 | 5.0250 | 5.1400 | 5.0655 | 1,416,900 |
Dec 1, 2023 | 4.6900 | 5.1000 | 4.6500 | 5.0900 | 5.0163 | 2,053,600 |
Nov 30, 2023 | 4.8100 | 4.8300 | 4.6800 | 4.7000 | 4.6319 | 2,561,900 |
Nov 29, 2023 | 4.6900 | 4.8400 | 4.6700 | 4.7700 | 4.7009 | 1,543,900 |
Nov 28, 2023 | 4.3600 | 4.6200 | 4.3150 | 4.6000 | 4.5334 | 1,394,300 |
Nov 27, 2023 | 4.5000 | 4.5200 | 4.3550 | 4.4200 | 4.3560 | 704,900 |
Nov 24, 2023 | 4.5200 | 4.5600 | 4.4500 | 4.4600 | 4.3954 | 440,300 |
Nov 22, 2023 | 4.6000 | 4.6500 | 4.4900 | 4.5300 | 4.4644 | 798,800 |
Nov 21, 2023 | 4.5600 | 4.6300 | 4.4450 | 4.5200 | 4.4545 | 608,100 |
Nov 20, 2023 | 4.7100 | 4.7100 | 4.5900 | 4.6300 | 4.5629 | 949,400 |
Nov 17, 2023 | 4.7100 | 4.7450 | 4.6200 | 4.7000 | 4.6319 | 748,700 |
Nov 16, 2023 | 4.7400 | 4.7400 | 4.5650 | 4.6500 | 4.5826 | 921,100 |
Nov 15, 2023 | 4.7300 | 4.8500 | 4.6950 | 4.7400 | 4.6713 | 1,090,500 |
Nov 14, 2023 | 4.5500 | 4.8300 | 4.5500 | 4.7200 | 4.6516 | 1,720,800 |
Nov 13, 2023 | 4.1600 | 4.3300 | 4.0600 | 4.2700 | 4.2082 | 2,336,700 |
Nov 10, 2023 | 4.3100 | 4.4050 | 4.2100 | 4.4000 | 4.3363 | 1,963,100 |
Nov 9, 2023 | 4.4500 | 4.4800 | 4.2600 | 4.2600 | 4.1983 | 1,415,100 |
Nov 8, 2023 | 4.5100 | 4.5300 | 4.3850 | 4.4000 | 4.3363 | 1,134,500 |
Nov 7, 2023 | 4.6500 | 4.7000 | 4.4800 | 4.5100 | 4.4447 | 916,400 |
Nov 6, 2023 | 4.8000 | 4.8000 | 4.6550 | 4.7000 | 4.6319 | 860,200 |
Nov 3, 2023 | 4.7800 | 4.9850 | 4.7800 | 4.8300 | 4.7600 | 1,595,300 |
Nov 2, 2023 | 4.3800 | 4.6750 | 4.3750 | 4.6600 | 4.5925 | 1,105,400 |
Nov 1, 2023 | 4.2500 | 4.3400 | 4.2000 | 4.2600 | 4.1983 | 1,190,200 |
Oct 31, 2023 | 4.3700 | 4.4100 | 4.2300 | 4.2800 | 4.2180 | 1,264,500 |
Oct 30, 2023 | 4.3600 | 4.5000 | 4.2200 | 4.3500 | 4.2870 | 914,500 |
Oct 27, 2023 | 4.3200 | 4.3500 | 4.1800 | 4.2700 | 4.2082 | 1,037,600 |
Oct 26, 2023 | 4.3100 | 4.3950 | 4.1900 | 4.2700 | 4.2082 | 1,198,900 |
Oct 25, 2023 | 4.4000 | 4.4300 | 4.2300 | 4.2600 | 4.1983 | 1,099,600 |
Oct 24, 2023 | 4.4400 | 4.5200 | 4.4000 | 4.4700 | 4.4053 | 802,400 |
Oct 23, 2023 | 4.3700 | 4.4550 | 4.3400 | 4.4000 | 4.3363 | 918,600 |
Oct 20, 2023 | 4.4800 | 4.5700 | 4.4200 | 4.4200 | 4.3560 | 1,247,000 |
Oct 19, 2023 | 4.5100 | 4.6400 | 4.4300 | 4.4500 | 4.3855 | 1,323,900 |
Oct 18, 2023 | 4.7200 | 4.7600 | 4.5600 | 4.5800 | 4.5137 | 1,216,700 |
Oct 17, 2023 | 4.5000 | 4.8100 | 4.5000 | 4.8000 | 4.7305 | 2,322,600 |
Oct 16, 2023 | 4.4400 | 4.6050 | 4.4000 | 4.5800 | 4.5137 | 1,353,000 |
Oct 13, 2023 | 4.3600 | 4.4100 | 4.2550 | 4.3800 | 4.3166 | 3,294,700 |
Oct 12, 2023 | 4.4900 | 4.5000 | 4.2800 | 4.3100 | 4.2476 | 822,700 |
Oct 11, 2023 | 4.4100 | 4.5400 | 4.4100 | 4.5200 | 4.4545 | 726,200 |
Oct 10, 2023 | 4.3100 | 4.4100 | 4.3000 | 4.3600 | 4.2968 | 1,149,700 |
Oct 9, 2023 | 4.2100 | 4.4000 | 4.2100 | 4.3200 | 4.2574 | 1,740,600 |
Oct 6, 2023 | 4.3400 | 4.3500 | 4.1600 | 4.3100 | 4.2476 | 1,672,300 |
Oct 5, 2023 | 4.3600 | 4.4400 | 4.3100 | 4.3800 | 4.3166 | 1,365,900 |
Oct 4, 2023 | 4.2500 | 4.3600 | 4.2350 | 4.3400 | 4.2771 | 1,203,600 |
Oct 3, 2023 | 4.4500 | 4.4850 | 4.2050 | 4.2500 | 4.1884 | 2,112,600 |
Oct 2, 2023 | 4.6300 | 4.6950 | 4.4400 | 4.4800 | 4.4151 | 1,806,000 |
Sep 29, 2023 | 4.6900 | 4.7300 | 4.5750 | 4.6200 | 4.5531 | 1,504,900 |
Sep 28, 2023 | 0.0350 Dividend | |||||
Sep 28, 2023 | 4.5400 | 4.6500 | 4.5150 | 4.6000 | 4.5334 | 1,184,800 |
Sep 27, 2023 | 4.6000 | 4.6950 | 4.5300 | 4.5400 | 4.4397 | 1,156,900 |
Sep 26, 2023 | 4.6100 | 4.6950 | 4.5100 | 4.5500 | 4.4495 | 971,400 |
Sep 25, 2023 | 4.7000 | 4.7300 | 4.5900 | 4.6600 | 4.5571 | 926,600 |
Sep 22, 2023 | 4.8300 | 4.8700 | 4.7300 | 4.7300 | 4.6256 | 1,221,500 |
Sep 21, 2023 | 5.2000 | 5.2000 | 4.8100 | 4.8100 | 4.7038 | 1,118,400 |
Sep 20, 2023 | 5.3100 | 5.4250 | 5.2150 | 5.2200 | 5.1047 | 807,600 |
Sep 19, 2023 | 5.1900 | 5.3000 | 5.1800 | 5.2600 | 5.1438 | 1,164,600 |
Sep 18, 2023 | 5.2900 | 5.2900 | 5.1500 | 5.1900 | 5.0754 | 850,000 |
Sep 15, 2023 | 5.2100 | 5.3250 | 5.1600 | 5.2800 | 5.1634 | 2,736,000 |
Sep 14, 2023 | 5.0900 | 5.2900 | 5.0200 | 5.2600 | 5.1438 | 2,367,200 |
Sep 13, 2023 | 5.0100 | 5.0620 | 4.9050 | 5.0100 | 4.8994 | 4,310,800 |
Sep 12, 2023 | 5.0000 | 5.0400 | 4.9000 | 5.0000 | 4.8896 | 1,201,400 |
Sep 11, 2023 | 5.1400 | 5.1600 | 5.0000 | 5.0000 | 4.8896 | 909,300 |
Sep 8, 2023 | 5.1400 | 5.1700 | 5.0700 | 5.1200 | 5.0069 | 585,900 |
Sep 7, 2023 | 5.1300 | 5.1990 | 5.1050 | 5.1500 | 5.0363 | 1,103,000 |
Sep 6, 2023 | 5.1100 | 5.1950 | 4.9750 | 5.1600 | 5.0461 | 1,253,100 |
Sep 5, 2023 | 5.1300 | 5.1600 | 5.0750 | 5.0900 | 4.9776 | 650,200 |
Sep 1, 2023 | 5.1700 | 5.2100 | 5.1100 | 5.1300 | 5.0167 | 661,800 |
Aug 31, 2023 | 5.1500 | 5.1900 | 5.1050 | 5.1400 | 5.0265 | 690,100 |
Aug 30, 2023 | 5.1100 | 5.1900 | 5.0800 | 5.1700 | 5.0558 | 1,180,100 |
Aug 29, 2023 | 4.9500 | 5.1200 | 4.9000 | 5.1200 | 5.0069 | 664,900 |
Aug 28, 2023 | 4.8400 | 4.9800 | 4.8400 | 4.9600 | 4.8505 | 576,900 |
Aug 25, 2023 | 4.9300 | 4.9700 | 4.7950 | 4.8100 | 4.7038 | 688,300 |
Aug 24, 2023 | 4.8900 | 5.0750 | 4.8800 | 4.9000 | 4.7918 | 737,000 |
Aug 23, 2023 | 4.8000 | 4.9550 | 4.7650 | 4.9200 | 4.8114 | 724,100 |
Aug 22, 2023 | 4.7900 | 4.8300 | 4.7400 | 4.8100 | 4.7038 | 953,100 |
Aug 21, 2023 | 4.8500 | 4.8500 | 4.7300 | 4.7500 | 4.6451 | 1,167,000 |
Aug 18, 2023 | 4.6400 | 4.7600 | 4.6200 | 4.7400 | 4.6353 | 1,239,500 |
Aug 17, 2023 | 4.6300 | 4.7400 | 4.5850 | 4.7100 | 4.6060 | 2,125,700 |
Aug 16, 2023 | 4.6900 | 4.7100 | 4.6050 | 4.6200 | 4.5180 | 931,000 |
Aug 15, 2023 | 4.7900 | 4.8100 | 4.6500 | 4.6700 | 4.5669 | 1,091,800 |
Aug 14, 2023 | 4.9100 | 4.9400 | 4.8400 | 4.8700 | 4.7625 | 876,300 |
Aug 11, 2023 | 4.9100 | 4.9750 | 4.8700 | 4.9500 | 4.8407 | 708,100 |
Aug 10, 2023 | 4.8900 | 5.0000 | 4.8700 | 4.9400 | 4.8309 | 1,142,100 |
Aug 9, 2023 | 4.9600 | 4.9600 | 4.8150 | 4.8300 | 4.7233 | 980,800 |
Aug 8, 2023 | 4.9100 | 4.9700 | 4.7950 | 4.9300 | 4.8211 | 1,010,300 |
Aug 7, 2023 | 4.8600 | 4.9700 | 4.7100 | 4.9600 | 4.8505 | 2,079,200 |
Aug 4, 2023 | 4.8700 | 4.9600 | 4.8400 | 4.8400 | 4.7331 | 754,200 |
Aug 3, 2023 | 4.8800 | 4.8900 | 4.6600 | 4.8400 | 4.7331 | 3,612,700 |
Aug 2, 2023 | 4.7700 | 4.9000 | 4.7000 | 4.9000 | 4.7918 | 1,964,500 |
Aug 1, 2023 | 5.1700 | 5.1700 | 4.6900 | 4.8500 | 4.7429 | 4,142,700 |
Jul 31, 2023 | 5.2000 | 5.3100 | 5.2000 | 5.2400 | 5.1243 | 2,125,300 |
Jul 28, 2023 | 5.1900 | 5.2400 | 5.1500 | 5.2100 | 5.0950 | 953,900 |
Jul 27, 2023 | 5.2400 | 5.2800 | 5.0650 | 5.1100 | 4.9972 | 1,507,100 |
Jul 26, 2023 | 5.0300 | 5.2200 | 5.0200 | 5.2200 | 5.1047 | 1,304,400 |
Jul 25, 2023 | 5.0300 | 5.0900 | 4.9700 | 5.0100 | 4.8994 | 995,700 |
Jul 24, 2023 | 5.0200 | 5.1650 | 5.0200 | 5.0400 | 4.9287 | 1,262,000 |
Jul 21, 2023 | 5.1100 | 5.1100 | 4.9500 | 5.0200 | 4.9091 | 1,149,000 |
Jul 20, 2023 | 5.1100 | 5.1100 | 5.0000 | 5.0700 | 4.9580 | 1,581,900 |
Jul 19, 2023 | 4.9100 | 5.0500 | 4.8900 | 5.0400 | 4.9287 | 1,523,500 |
Jul 18, 2023 | 4.8700 | 5.0100 | 4.8400 | 4.9300 | 4.8211 | 2,089,500 |
Jul 17, 2023 | 5.0900 | 5.0950 | 4.8800 | 4.9000 | 4.7918 | 1,869,300 |
Jul 14, 2023 | 5.1500 | 5.1750 | 5.1000 | 5.1400 | 5.0265 | 1,141,300 |
Jul 13, 2023 | 5.1400 | 5.1800 | 5.0000 | 5.1800 | 5.0656 | 1,497,300 |
Jul 12, 2023 | 5.2300 | 5.2800 | 5.1300 | 5.1300 | 5.0167 | 2,286,200 |
Jul 11, 2023 | 5.0500 | 5.1300 | 4.9300 | 5.1100 | 4.9972 | 2,648,000 |
Jul 10, 2023 | 4.8800 | 5.0400 | 4.8200 | 5.0000 | 4.8896 | 3,905,500 |
Jul 7, 2023 | 4.4000 | 5.0400 | 4.4000 | 4.9400 | 4.8309 | 8,335,500 |
Jul 6, 2023 | 4.4000 | 4.4000 | 4.2000 | 4.3300 | 4.2344 | 2,910,300 |
Jul 5, 2023 | 4.4700 | 4.5200 | 4.3750 | 4.4300 | 4.3322 | 2,332,400 |
Jul 3, 2023 | 4.4200 | 4.5600 | 4.3800 | 4.5300 | 4.4300 | 1,038,500 |
Jun 30, 2023 | 4.5500 | 4.5850 | 4.3600 | 4.4300 | 4.3322 | 2,924,400 |
Jun 29, 2023 | 0.0350 Dividend | |||||
Jun 29, 2023 | 4.5300 | 4.6000 | 4.4730 | 4.5100 | 4.4104 | 2,608,000 |
Jun 28, 2023 | 4.6900 | 4.7100 | 4.5400 | 4.5800 | 4.4446 | 2,493,400 |
Jun 27, 2023 | 4.5100 | 4.7500 | 4.4800 | 4.7200 | 4.5805 | 4,469,800 |
Jun 26, 2023 | 4.1700 | 4.5600 | 4.1700 | 4.5300 | 4.3961 | 2,173,100 |
Jun 23, 2023 | 4.2900 | 4.3200 | 4.1500 | 4.1700 | 4.0468 | 3,465,500 |
Jun 22, 2023 | 4.4000 | 4.4200 | 4.3000 | 4.3300 | 4.2020 | 2,042,000 |
Jun 21, 2023 | 4.3800 | 4.4500 | 4.3500 | 4.4000 | 4.2700 | 1,418,000 |
Jun 20, 2023 | 4.4600 | 4.4800 | 4.3450 | 4.4100 | 4.2797 | 2,297,100 |
Jun 16, 2023 | 4.6500 | 4.6600 | 4.4500 | 4.5100 | 4.3767 | 2,686,600 |
Jun 15, 2023 | 4.5900 | 4.6190 | 4.4900 | 4.5800 | 4.4446 | 1,377,400 |
Jun 14, 2023 | 4.7000 | 4.7800 | 4.5700 | 4.5900 | 4.4543 | 1,334,900 |
Jun 13, 2023 | 4.5400 | 4.7900 | 4.5400 | 4.6700 | 4.5320 | 1,145,500 |
Jun 12, 2023 | 4.6900 | 4.8050 | 4.6550 | 4.7000 | 4.5611 | 1,103,500 |
Jun 9, 2023 | 4.7100 | 4.7400 | 4.6300 | 4.6800 | 4.5417 | 816,500 |
Jun 8, 2023 | 4.7700 | 4.7800 | 4.5750 | 4.7000 | 4.5611 | 1,762,300 |
Related Tickers
HPP Hudson Pacific Properties, Inc.
4.8200
-0.62%
PDM Piedmont Office Realty Trust, Inc.
7.08
-0.56%
DEI Douglas Emmett, Inc.
13.37
-2.12%
HIW Highwoods Properties, Inc.
25.21
-0.51%
JBGS JBG SMITH Properties
14.50
-0.55%
CDP COPT Defense Properties
24.23
-1.26%
BDN Brandywine Realty Trust
4.5400
-1.09%
VNO Vornado Realty Trust
24.22
-0.82%
OPI Office Properties Income Trust
2.1700
-1.36%
KRC Kilroy Realty Corporation
31.57
-3.16%