NYSE - Delayed Quote USD
Paramount Group, Inc. (PGRE)
Tune into live earnings calls Now streaming directly on quote pages.
4.3800
-0.0100
(-0.23%)
At close: April 28 at 4:00:02 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 |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 4.3800 | 4.4250 | 4.3600 | 4.3800 | 4.3800 | 1,505,500 |
| Apr 25, 2025 | 4.2800 | 4.4000 | 4.2800 | 4.3900 | 4.3900 | 1,887,900 |
| Apr 24, 2025 | 4.3300 | 4.3650 | 4.2700 | 4.3100 | 4.3100 | 3,486,000 |
| Apr 23, 2025 | 4.4400 | 4.4700 | 4.3100 | 4.3500 | 4.3500 | 2,607,800 |
| Apr 22, 2025 | 4.3000 | 4.3900 | 4.2550 | 4.3400 | 4.3400 | 2,636,600 |
| Apr 21, 2025 | 4.2200 | 4.2450 | 4.1800 | 4.2200 | 4.2200 | 3,016,200 |
| Apr 17, 2025 | 4.1700 | 4.2950 | 4.1500 | 4.2500 | 4.2500 | 7,038,400 |
| Apr 16, 2025 | 4.1000 | 4.2100 | 4.1000 | 4.1700 | 4.1700 | 5,334,000 |
| Apr 15, 2025 | 4.0300 | 4.1750 | 4.0300 | 4.1000 | 4.1000 | 2,135,400 |
| Apr 14, 2025 | 4.1900 | 4.2550 | 4.1300 | 4.2400 | 4.2400 | 1,612,100 |
| Apr 11, 2025 | 4.0500 | 4.1800 | 3.9900 | 4.1400 | 4.1400 | 2,911,100 |
| Apr 10, 2025 | 3.9500 | 4.0600 | 3.8600 | 4.0300 | 4.0300 | 2,840,200 |
| Apr 9, 2025 | 3.9000 | 4.2100 | 3.8200 | 4.0700 | 4.0700 | 4,654,700 |
| Apr 8, 2025 | 4.0300 | 4.0700 | 3.8900 | 3.9400 | 3.9400 | 5,820,500 |
| Apr 7, 2025 | 3.8600 | 4.0700 | 3.7500 | 3.9600 | 3.9600 | 4,476,400 |
| Apr 4, 2025 | 4.0500 | 4.0700 | 3.9100 | 3.9900 | 3.9900 | 3,322,000 |
| Apr 3, 2025 | 4.2900 | 4.3630 | 4.0750 | 4.1200 | 4.1200 | 3,528,900 |
| Apr 2, 2025 | 4.2700 | 4.4400 | 4.2700 | 4.4200 | 4.4200 | 2,009,000 |
| Apr 1, 2025 | 4.2900 | 4.4300 | 4.2600 | 4.3300 | 4.3300 | 2,275,500 |
| Mar 31, 2025 | 4.1800 | 4.3150 | 4.1600 | 4.3000 | 4.3000 | 1,635,100 |
| Mar 28, 2025 | 4.2900 | 4.3000 | 4.2100 | 4.2500 | 4.2500 | 2,034,100 |
| Mar 27, 2025 | 4.2700 | 4.3050 | 4.2050 | 4.2600 | 4.2600 | 1,559,800 |
| Mar 26, 2025 | 4.2300 | 4.2700 | 4.1800 | 4.2600 | 4.2600 | 1,342,100 |
| Mar 25, 2025 | 4.2200 | 4.2200 | 4.1600 | 4.1800 | 4.1800 | 1,383,600 |
| Mar 24, 2025 | 4.2000 | 4.2500 | 4.1700 | 4.2000 | 4.2000 | 814,200 |
| Mar 21, 2025 | 4.1700 | 4.1800 | 4.1000 | 4.1500 | 4.1500 | 2,089,900 |
| Mar 20, 2025 | 4.1100 | 4.2600 | 4.1100 | 4.2100 | 4.2100 | 1,233,400 |
| Mar 19, 2025 | 4.0600 | 4.2050 | 4.0600 | 4.1500 | 4.1500 | 1,140,200 |
| Mar 18, 2025 | 4.3500 | 4.3500 | 4.0700 | 4.0700 | 4.0700 | 1,358,700 |
| Mar 17, 2025 | 3.9600 | 4.1450 | 3.9600 | 4.1100 | 4.1100 | 1,483,600 |
| Mar 14, 2025 | 4.0900 | 4.1100 | 3.9700 | 3.9900 | 3.9900 | 1,746,100 |
| Mar 13, 2025 | 4.0600 | 4.1050 | 3.9750 | 4.0500 | 4.0500 | 1,690,300 |
| Mar 12, 2025 | 4.0400 | 4.1000 | 3.9700 | 4.0400 | 4.0400 | 1,129,100 |
| Mar 11, 2025 | 4.2100 | 4.2100 | 4.0300 | 4.0400 | 4.0400 | 1,061,200 |
| Mar 10, 2025 | 4.2300 | 4.3100 | 4.1400 | 4.1700 | 4.1700 | 1,007,200 |
| Mar 7, 2025 | 4.2900 | 4.3400 | 4.2200 | 4.2800 | 4.2800 | 717,200 |
| Mar 6, 2025 | 4.2800 | 4.3200 | 4.1950 | 4.2900 | 4.2900 | 1,275,200 |
| Mar 5, 2025 | 4.2900 | 4.4000 | 4.2400 | 4.3500 | 4.3500 | 1,629,200 |
| Mar 4, 2025 | 4.3000 | 4.4000 | 4.1930 | 4.3100 | 4.3100 | 2,085,800 |
| Mar 3, 2025 | 4.4800 | 4.5100 | 4.3300 | 4.3700 | 4.3700 | 2,178,900 |
| Feb 28, 2025 | 4.8200 | 4.8200 | 4.3700 | 4.5100 | 4.5100 | 2,244,500 |
| Feb 27, 2025 | 4.6100 | 4.7150 | 4.5600 | 4.6000 | 4.6000 | 1,188,300 |
| Feb 26, 2025 | 4.5600 | 4.6150 | 4.5350 | 4.5900 | 4.5900 | 424,800 |
| Feb 25, 2025 | 4.5300 | 4.6300 | 4.5200 | 4.5200 | 4.5200 | 623,300 |
| Feb 24, 2025 | 4.5500 | 4.5650 | 4.5000 | 4.5000 | 4.5000 | 396,500 |
| Feb 21, 2025 | 4.6800 | 4.8000 | 4.4950 | 4.5200 | 4.5200 | 818,400 |
| Feb 20, 2025 | 4.6800 | 4.7150 | 4.6050 | 4.6200 | 4.6200 | 650,800 |
| Feb 19, 2025 | 4.6700 | 4.7400 | 4.6580 | 4.7200 | 4.7200 | 648,400 |
| Feb 18, 2025 | 4.6900 | 4.7600 | 4.6800 | 4.7300 | 4.7300 | 297,500 |
| Feb 14, 2025 | 4.8700 | 4.8950 | 4.7000 | 4.7100 | 4.7100 | 834,800 |
| Feb 13, 2025 | 4.7600 | 4.8300 | 4.6850 | 4.8200 | 4.8200 | 602,100 |
| Feb 12, 2025 | 4.6700 | 4.7300 | 4.6400 | 4.7000 | 4.7000 | 654,000 |
| Feb 11, 2025 | 4.6700 | 4.7850 | 4.6700 | 4.7700 | 4.7700 | 586,300 |
| Feb 10, 2025 | 4.8300 | 4.8350 | 4.7350 | 4.7400 | 4.7400 | 837,200 |
| Feb 7, 2025 | 4.7800 | 4.8400 | 4.7500 | 4.8200 | 4.8200 | 613,800 |
| Feb 6, 2025 | 4.8100 | 4.8300 | 4.7450 | 4.8000 | 4.8000 | 380,600 |
| Feb 5, 2025 | 4.8600 | 4.8600 | 4.7300 | 4.7800 | 4.7800 | 720,400 |
| Feb 4, 2025 | 4.7300 | 4.8400 | 4.7100 | 4.8200 | 4.8200 | 666,300 |
| Feb 3, 2025 | 4.8000 | 4.8900 | 4.7300 | 4.7700 | 4.7700 | 1,072,800 |
| Jan 31, 2025 | 4.8300 | 4.9100 | 4.7800 | 4.8900 | 4.8900 | 1,383,900 |
| Jan 30, 2025 | 4.6500 | 4.9450 | 4.6500 | 4.8600 | 4.8600 | 2,928,600 |
| Jan 29, 2025 | 4.5500 | 4.6100 | 4.4850 | 4.5500 | 4.5500 | 1,059,500 |
| Jan 28, 2025 | 4.6200 | 4.6450 | 4.5600 | 4.5600 | 4.5600 | 660,700 |
| Jan 27, 2025 | 4.5600 | 4.7450 | 4.5600 | 4.6500 | 4.6500 | 887,900 |
| Jan 24, 2025 | 4.5500 | 4.6450 | 4.5500 | 4.6000 | 4.6000 | 755,000 |
| Jan 23, 2025 | 4.6100 | 4.6300 | 4.4900 | 4.6000 | 4.6000 | 1,253,800 |
| Jan 22, 2025 | 4.5700 | 4.8500 | 4.5600 | 4.6400 | 4.6400 | 1,934,900 |
| Jan 21, 2025 | 4.5800 | 4.6350 | 4.5450 | 4.5800 | 4.5800 | 799,400 |
| Jan 17, 2025 | 4.6400 | 4.6600 | 4.5350 | 4.5600 | 4.5600 | 753,500 |
| Jan 16, 2025 | 4.5700 | 4.6400 | 4.5500 | 4.5800 | 4.5800 | 1,206,100 |
| Jan 15, 2025 | 4.6700 | 4.7200 | 4.6050 | 4.6100 | 4.6100 | 662,200 |
| Jan 14, 2025 | 4.5500 | 4.6500 | 4.4800 | 4.4900 | 4.4900 | 1,061,900 |
| Jan 13, 2025 | 4.5200 | 4.5900 | 4.4550 | 4.5500 | 4.5500 | 1,140,100 |
| Jan 10, 2025 | 4.7800 | 4.8100 | 4.5700 | 4.6200 | 4.6200 | 892,900 |
| Jan 8, 2025 | 4.8800 | 4.9800 | 4.8500 | 4.9000 | 4.9000 | 747,500 |
| Jan 7, 2025 | 4.9900 | 5.0650 | 4.8550 | 4.9300 | 4.9300 | 990,200 |
| Jan 6, 2025 | 5.0300 | 5.0800 | 4.9700 | 4.9700 | 4.9700 | 1,397,900 |
| Jan 3, 2025 | 4.9600 | 5.0900 | 4.9600 | 5.0400 | 5.0400 | 805,700 |
| Jan 2, 2025 | 4.9500 | 5.0150 | 4.8850 | 4.9600 | 4.9600 | 1,638,100 |
| Dec 31, 2024 | 4.8600 | 4.9700 | 4.8500 | 4.9400 | 4.9400 | 1,152,400 |
| Dec 30, 2024 | 4.8000 | 4.8400 | 4.7400 | 4.8200 | 4.8200 | 498,300 |
| Dec 27, 2024 | 4.8500 | 4.9400 | 4.8000 | 4.8500 | 4.8500 | 641,100 |
| Dec 26, 2024 | 4.8500 | 4.9300 | 4.8200 | 4.9100 | 4.9100 | 657,100 |
| Dec 24, 2024 | 4.8200 | 4.8750 | 4.7700 | 4.8500 | 4.8500 | 294,100 |
| Dec 23, 2024 | 4.7700 | 4.8400 | 4.7000 | 4.7900 | 4.7900 | 906,500 |
| Dec 20, 2024 | 4.5900 | 4.8900 | 4.5900 | 4.8100 | 4.8100 | 3,133,700 |
| Dec 19, 2024 | 4.7000 | 4.7500 | 4.6000 | 4.6400 | 4.6400 | 1,468,000 |
| Dec 18, 2024 | 4.9800 | 4.9800 | 4.6250 | 4.6600 | 4.6600 | 2,979,200 |
| Dec 17, 2024 | 4.9200 | 4.9800 | 4.8800 | 4.9500 | 4.9500 | 929,200 |
| Dec 16, 2024 | 4.9000 | 4.9600 | 4.8750 | 4.9300 | 4.9300 | 875,200 |
| Dec 13, 2024 | 4.8500 | 4.9300 | 4.7950 | 4.9000 | 4.9000 | 1,025,600 |
| Dec 12, 2024 | 4.8500 | 4.9700 | 4.8500 | 4.8800 | 4.8800 | 465,300 |
| Dec 11, 2024 | 4.9400 | 4.9400 | 4.8500 | 4.8800 | 4.8800 | 697,300 |
| Dec 10, 2024 | 5.0100 | 5.0200 | 4.8500 | 4.8700 | 4.8700 | 597,200 |
| Dec 9, 2024 | 4.8400 | 5.0400 | 4.8400 | 4.9900 | 4.9900 | 592,200 |
| Dec 6, 2024 | 4.8500 | 4.8700 | 4.7500 | 4.8100 | 4.8100 | 738,900 |
| Dec 5, 2024 | 4.7000 | 4.8200 | 4.6400 | 4.8000 | 4.8000 | 1,005,600 |
| Dec 4, 2024 | 4.7700 | 4.7900 | 4.7000 | 4.7600 | 4.7600 | 754,300 |
| Dec 3, 2024 | 4.7900 | 4.8200 | 4.6900 | 4.7500 | 4.7500 | 665,400 |
| Dec 2, 2024 | 4.9000 | 4.9100 | 4.7550 | 4.7700 | 4.7700 | 639,700 |
| Nov 29, 2024 | 4.9500 | 4.9800 | 4.8600 | 4.8600 | 4.8600 | 606,200 |
| Nov 27, 2024 | 4.9000 | 5.0300 | 4.8900 | 4.8900 | 4.8900 | 534,100 |
| Nov 26, 2024 | 4.8200 | 4.9000 | 4.7900 | 4.8800 | 4.8800 | 503,000 |
| Nov 25, 2024 | 4.7700 | 4.9450 | 4.7560 | 4.8400 | 4.8400 | 1,471,000 |
| Nov 22, 2024 | 4.7200 | 4.7700 | 4.6950 | 4.7500 | 4.7500 | 891,200 |
| Nov 21, 2024 | 4.7600 | 4.7600 | 4.7000 | 4.7200 | 4.7200 | 739,700 |
| Nov 20, 2024 | 4.7200 | 4.7350 | 4.6600 | 4.7100 | 4.7100 | 605,100 |
| Nov 19, 2024 | 4.7100 | 4.7800 | 4.6550 | 4.7600 | 4.7600 | 837,600 |
| Nov 18, 2024 | 4.8300 | 4.8300 | 4.7000 | 4.7000 | 4.7000 | 1,197,800 |
| Nov 15, 2024 | 5.0600 | 5.1100 | 4.7950 | 4.8200 | 4.8200 | 1,217,500 |
| Nov 14, 2024 | 5.1800 | 5.1800 | 5.0100 | 5.0300 | 5.0300 | 1,228,800 |
| Nov 13, 2024 | 5.2200 | 5.2900 | 5.1300 | 5.1400 | 5.1400 | 634,800 |
| Nov 12, 2024 | 5.2100 | 5.3000 | 5.1550 | 5.1900 | 5.1900 | 784,700 |
| Nov 11, 2024 | 5.2800 | 5.3500 | 5.2400 | 5.2700 | 5.2700 | 622,800 |
| Nov 8, 2024 | 5.2200 | 5.2900 | 5.1950 | 5.2400 | 5.2400 | 747,800 |
| Nov 7, 2024 | 5.1600 | 5.2650 | 5.1200 | 5.2000 | 5.2000 | 980,700 |
| Nov 6, 2024 | 5.1900 | 5.2400 | 5.0250 | 5.1400 | 5.1400 | 2,514,500 |
| Nov 5, 2024 | 4.9400 | 5.0200 | 4.9000 | 4.9600 | 4.9600 | 676,700 |
| Nov 4, 2024 | 4.8300 | 5.0250 | 4.8000 | 4.9500 | 4.9500 | 721,800 |
| Nov 1, 2024 | 4.9200 | 5.0800 | 4.8100 | 4.8100 | 4.8100 | 882,400 |
| Oct 31, 2024 | 5.0000 | 5.0900 | 4.6900 | 4.8500 | 4.8500 | 2,673,300 |
| Oct 30, 2024 | 4.9800 | 5.1200 | 4.9700 | 5.0500 | 5.0500 | 838,100 |
| Oct 29, 2024 | 4.9900 | 5.0400 | 4.9200 | 4.9800 | 4.9800 | 952,300 |
| Oct 28, 2024 | 5.1100 | 5.2000 | 5.0000 | 5.0100 | 5.0100 | 738,100 |
| Oct 25, 2024 | 5.2600 | 5.2750 | 5.0700 | 5.0700 | 5.0700 | 396,700 |
| Oct 24, 2024 | 5.1400 | 5.2000 | 5.1050 | 5.2000 | 5.2000 | 692,600 |
| Oct 23, 2024 | 5.2400 | 5.2800 | 5.1150 | 5.1400 | 5.1400 | 617,900 |
| Oct 22, 2024 | 5.2500 | 5.3300 | 5.2450 | 5.2900 | 5.2900 | 501,500 |
| Oct 21, 2024 | 5.3800 | 5.4380 | 5.2500 | 5.2500 | 5.2500 | 876,700 |
| Oct 18, 2024 | 5.2700 | 5.3850 | 5.2450 | 5.3600 | 5.3600 | 720,500 |
| Oct 17, 2024 | 5.2200 | 5.3150 | 5.1900 | 5.2700 | 5.2700 | 683,500 |
| Oct 16, 2024 | 5.2600 | 5.3400 | 5.1600 | 5.2100 | 5.2100 | 1,247,400 |
| Oct 15, 2024 | 5.0400 | 5.3000 | 4.9600 | 5.2200 | 5.2200 | 1,378,200 |
| Oct 14, 2024 | 4.9700 | 5.1000 | 4.9700 | 5.0500 | 5.0500 | 885,600 |
| Oct 11, 2024 | 4.9600 | 5.0150 | 4.9600 | 5.0000 | 5.0000 | 664,200 |
| Oct 10, 2024 | 4.8800 | 4.9500 | 4.8500 | 4.9400 | 4.9400 | 630,800 |
| Oct 9, 2024 | 4.8500 | 4.9300 | 4.8240 | 4.9200 | 4.9200 | 679,300 |
| Oct 8, 2024 | 4.8500 | 4.8900 | 4.7950 | 4.8600 | 4.8600 | 699,800 |
| Oct 7, 2024 | 4.8300 | 4.8650 | 4.7750 | 4.8400 | 4.8400 | 720,800 |
| Oct 4, 2024 | 4.8600 | 4.9100 | 4.8350 | 4.8700 | 4.8700 | 572,500 |
| Oct 3, 2024 | 4.8300 | 4.8500 | 4.7750 | 4.8200 | 4.8200 | 622,600 |
| Oct 2, 2024 | 4.8400 | 4.9050 | 4.8000 | 4.8600 | 4.8600 | 522,500 |
| Oct 1, 2024 | 4.9000 | 4.9300 | 4.8300 | 4.8900 | 4.8900 | 769,700 |
| Sep 30, 2024 | 4.9500 | 5.0300 | 4.9200 | 4.9200 | 4.9200 | 1,276,500 |
| Sep 27, 2024 | 5.0100 | 5.0800 | 4.9450 | 4.9500 | 4.9500 | 676,100 |
| Sep 26, 2024 | 5.0600 | 5.0650 | 4.9650 | 4.9700 | 4.9700 | 685,500 |
| Sep 25, 2024 | 5.0600 | 5.0700 | 4.9600 | 5.0000 | 5.0000 | 522,600 |
| Sep 24, 2024 | 5.0900 | 5.1450 | 5.0600 | 5.0800 | 5.0800 | 974,100 |
| Sep 23, 2024 | 5.0900 | 5.1700 | 5.0850 | 5.0900 | 5.0900 | 1,116,900 |
| Sep 20, 2024 | 5.0400 | 5.1700 | 5.0200 | 5.0200 | 5.0200 | 4,542,500 |
| Sep 19, 2024 | 5.2200 | 5.2200 | 5.0900 | 5.1700 | 5.1700 | 801,800 |
| Sep 18, 2024 | 5.0900 | 5.2950 | 5.0900 | 5.1200 | 5.1200 | 1,032,800 |
| Sep 17, 2024 | 5.1300 | 5.1500 | 5.0300 | 5.0800 | 5.0800 | 1,113,600 |
| Sep 16, 2024 | 5.1100 | 5.1500 | 5.0200 | 5.0900 | 5.0900 | 802,600 |
| Sep 13, 2024 | 5.0000 | 5.0600 | 4.9350 | 5.0500 | 5.0500 | 872,400 |
| Sep 12, 2024 | 4.9400 | 4.9950 | 4.8800 | 4.9400 | 4.9400 | 562,900 |
| Sep 11, 2024 | 4.7600 | 4.9000 | 4.7100 | 4.8900 | 4.8900 | 476,300 |
| Sep 10, 2024 | 4.8400 | 4.8700 | 4.7550 | 4.8200 | 4.8200 | 604,000 |
| Sep 9, 2024 | 4.8000 | 4.8600 | 4.7850 | 4.8300 | 4.8300 | 419,200 |
| Sep 6, 2024 | 4.8600 | 4.9100 | 4.7850 | 4.8100 | 4.8100 | 555,000 |
| Sep 5, 2024 | 5.0200 | 5.0300 | 4.8650 | 4.8700 | 4.8700 | 600,400 |
| Sep 4, 2024 | 4.9500 | 5.0850 | 4.9250 | 4.9700 | 4.9700 | 504,600 |
| Sep 3, 2024 | 4.9700 | 5.0200 | 4.9400 | 4.9800 | 4.9800 | 774,700 |
| Aug 30, 2024 | 5.0000 | 5.0500 | 4.9350 | 5.0500 | 5.0500 | 703,100 |
| Aug 29, 2024 | 4.9700 | 4.9850 | 4.8850 | 4.9500 | 4.9500 | 616,600 |
| Aug 28, 2024 | 4.9900 | 5.0350 | 4.9000 | 4.9300 | 4.9300 | 765,300 |
| Aug 27, 2024 | 4.9800 | 5.0600 | 4.9400 | 5.0200 | 5.0200 | 531,600 |
| Aug 26, 2024 | 5.0600 | 5.0800 | 4.9850 | 5.0300 | 5.0300 | 586,900 |
| Aug 23, 2024 | 4.8300 | 5.0250 | 4.7800 | 4.9900 | 4.9900 | 880,900 |
| Aug 22, 2024 | 4.8200 | 4.8500 | 4.7700 | 4.8000 | 4.8000 | 570,300 |
| Aug 21, 2024 | 4.7900 | 4.8600 | 4.7400 | 4.8500 | 4.8500 | 487,900 |
| Aug 20, 2024 | 4.8600 | 4.9000 | 4.7600 | 4.7700 | 4.7700 | 464,000 |
| Aug 19, 2024 | 4.7800 | 4.8900 | 4.7700 | 4.8800 | 4.8800 | 432,300 |
| Aug 16, 2024 | 4.7600 | 4.8400 | 4.7050 | 4.8000 | 4.8000 | 621,600 |
| Aug 15, 2024 | 4.8700 | 4.8700 | 4.7300 | 4.7700 | 4.7700 | 636,200 |
| Aug 14, 2024 | 4.8300 | 4.8300 | 4.6800 | 4.7300 | 4.7300 | 445,800 |
| Aug 13, 2024 | 4.6500 | 4.7950 | 4.6300 | 4.7800 | 4.7800 | 492,500 |
| Aug 12, 2024 | 4.7400 | 4.7450 | 4.5600 | 4.5800 | 4.5800 | 706,100 |
| Aug 9, 2024 | 4.7500 | 4.7750 | 4.6800 | 4.7400 | 4.7400 | 387,800 |
| Aug 8, 2024 | 4.7400 | 4.7650 | 4.6600 | 4.7300 | 4.7300 | 677,600 |
| Aug 7, 2024 | 4.8500 | 4.8700 | 4.6700 | 4.6900 | 4.6900 | 685,200 |
| Aug 6, 2024 | 4.5400 | 4.8250 | 4.5200 | 4.7500 | 4.7500 | 1,066,000 |
| Aug 5, 2024 | 4.5800 | 4.6550 | 4.4900 | 4.5500 | 4.5500 | 1,593,300 |
| Aug 2, 2024 | 4.8700 | 4.9300 | 4.7500 | 4.7800 | 4.7800 | 1,066,200 |
| Aug 1, 2024 | 5.1700 | 5.3900 | 5.0100 | 5.0600 | 5.0600 | 1,310,800 |
| Jul 31, 2024 | 5.1600 | 5.3800 | 5.1100 | 5.2400 | 5.2400 | 1,785,700 |
| Jul 30, 2024 | 5.2700 | 5.3200 | 5.0700 | 5.1700 | 5.1700 | 5,772,000 |
| Jul 29, 2024 | 5.3600 | 5.3600 | 5.2500 | 5.2800 | 5.2800 | 1,179,800 |
| Jul 26, 2024 | 5.2000 | 5.3500 | 5.1550 | 5.3500 | 5.3500 | 1,495,600 |
| Jul 25, 2024 | 5.1900 | 5.2500 | 5.1150 | 5.1300 | 5.1300 | 1,211,200 |
| Jul 24, 2024 | 5.2800 | 5.3700 | 5.1500 | 5.1600 | 5.1600 | 1,101,400 |
| Jul 23, 2024 | 5.2200 | 5.3550 | 5.1600 | 5.3200 | 5.3200 | 1,120,000 |
| Jul 22, 2024 | 5.1800 | 5.2450 | 5.1190 | 5.2300 | 5.2300 | 999,700 |
| Jul 19, 2024 | 5.1800 | 5.2000 | 5.1150 | 5.1600 | 5.1600 | 645,300 |
| Jul 18, 2024 | 5.2700 | 5.3700 | 5.1400 | 5.2000 | 5.2000 | 573,000 |
| Jul 17, 2024 | 5.3700 | 5.4700 | 5.3100 | 5.3100 | 5.3100 | 827,300 |
| Jul 16, 2024 | 5.3500 | 5.4100 | 5.2950 | 5.3800 | 5.3800 | 1,218,700 |
| Jul 15, 2024 | 5.1500 | 5.2900 | 5.0850 | 5.2800 | 5.2800 | 1,029,800 |
| Jul 12, 2024 | 5.0200 | 5.1700 | 4.9600 | 5.1000 | 5.1000 | 1,448,700 |
| Jul 11, 2024 | 4.9400 | 5.0100 | 4.8300 | 4.9500 | 4.9500 | 1,263,100 |
| Jul 10, 2024 | 4.8000 | 4.8200 | 4.7650 | 4.7900 | 4.7900 | 594,000 |
| Jul 9, 2024 | 4.7400 | 4.7800 | 4.6700 | 4.7800 | 4.7800 | 370,600 |
| Jul 8, 2024 | 4.6900 | 4.7500 | 4.6700 | 4.7400 | 4.7400 | 391,200 |
| Jul 5, 2024 | 4.6900 | 4.7150 | 4.6400 | 4.6700 | 4.6700 | 495,800 |
| Jul 3, 2024 | 4.7100 | 4.7800 | 4.6500 | 4.7100 | 4.7100 | 332,300 |
| Jul 2, 2024 | 4.6000 | 4.6800 | 4.5600 | 4.6700 | 4.6700 | 762,600 |
| Jul 1, 2024 | 4.6300 | 4.6700 | 4.5400 | 4.5900 | 4.5900 | 732,700 |
| Jun 28, 2024 | 0.035 Dividend | |||||
| Jun 28, 2024 | 4.5800 | 4.6300 | 4.5200 | 4.6300 | 4.6300 | 2,385,500 |
| Jun 27, 2024 | 4.5500 | 4.5600 | 4.4800 | 4.5600 | 4.5250 | 902,300 |
| Jun 26, 2024 | 4.5500 | 4.5750 | 4.5000 | 4.5000 | 4.4655 | 760,800 |
| Jun 25, 2024 | 4.6100 | 4.6100 | 4.5250 | 4.6000 | 4.5647 | 657,600 |
| Jun 24, 2024 | 4.5200 | 4.6200 | 4.4700 | 4.5900 | 4.5548 | 1,643,000 |
| Jun 21, 2024 | 4.6300 | 4.6400 | 4.4700 | 4.4900 | 4.4555 | 4,155,900 |
| Jun 20, 2024 | 4.6100 | 4.6400 | 4.5620 | 4.6200 | 4.5845 | 925,400 |
| Jun 18, 2024 | 4.6400 | 4.6700 | 4.5850 | 4.6200 | 4.5845 | 787,600 |
| Jun 17, 2024 | 4.6100 | 4.6400 | 4.5450 | 4.6100 | 4.5746 | 1,702,100 |
| Jun 14, 2024 | 4.6100 | 4.6900 | 4.6100 | 4.6400 | 4.6044 | 601,500 |
| Jun 13, 2024 | 4.5800 | 4.6700 | 4.5450 | 4.6500 | 4.6143 | 968,300 |
| Jun 12, 2024 | 4.6900 | 4.8450 | 4.5750 | 4.6000 | 4.5647 | 1,224,300 |
| Jun 11, 2024 | 4.5300 | 4.5800 | 4.4800 | 4.4900 | 4.4555 | 2,590,000 |
| Jun 10, 2024 | 4.4700 | 4.6300 | 4.4400 | 4.5800 | 4.5448 | 1,618,600 |
| Jun 7, 2024 | 4.4900 | 4.5500 | 4.4450 | 4.5300 | 4.4952 | 1,642,200 |
| Jun 6, 2024 | 4.5800 | 4.6200 | 4.5450 | 4.5900 | 4.5548 | 352,900 |
| Jun 5, 2024 | 4.6400 | 4.6400 | 4.5200 | 4.6100 | 4.5746 | 925,600 |
| Jun 4, 2024 | 4.6600 | 4.7100 | 4.6300 | 4.6400 | 4.6044 | 910,600 |
| Jun 3, 2024 | 4.6200 | 4.6800 | 4.5700 | 4.6800 | 4.6441 | 989,500 |
| May 31, 2024 | 4.5400 | 4.6750 | 4.5000 | 4.5500 | 4.5151 | 3,579,100 |
| May 30, 2024 | 4.4400 | 4.5200 | 4.3900 | 4.5100 | 4.4754 | 1,082,800 |
| May 29, 2024 | 4.3500 | 4.3900 | 4.3000 | 4.3700 | 4.3365 | 995,900 |
| May 28, 2024 | 4.4800 | 4.5500 | 4.4000 | 4.4300 | 4.3960 | 1,369,600 |
| May 24, 2024 | 4.5100 | 4.5500 | 4.4500 | 4.4700 | 4.4357 | 774,500 |
| May 23, 2024 | 4.5700 | 4.5800 | 4.4300 | 4.4700 | 4.4357 | 1,030,600 |
| May 22, 2024 | 4.6500 | 4.6900 | 4.5640 | 4.5800 | 4.5448 | 980,900 |
| May 21, 2024 | 4.6300 | 4.6850 | 4.6100 | 4.6800 | 4.6441 | 667,700 |
| May 20, 2024 | 4.8200 | 4.8200 | 4.6100 | 4.6300 | 4.5945 | 1,469,300 |
| May 17, 2024 | 4.8300 | 4.8500 | 4.7800 | 4.8300 | 4.7929 | 853,200 |
| May 16, 2024 | 4.8800 | 4.8800 | 4.7900 | 4.8000 | 4.7632 | 1,024,400 |
| May 15, 2024 | 4.9800 | 4.9950 | 4.8400 | 4.8600 | 4.8227 | 1,873,300 |
| May 14, 2024 | 4.9300 | 4.9680 | 4.8300 | 4.8900 | 4.8525 | 890,900 |
| May 13, 2024 | 4.8300 | 4.9100 | 4.8000 | 4.8600 | 4.8227 | 730,600 |
| May 10, 2024 | 4.8200 | 4.8800 | 4.7500 | 4.7800 | 4.7433 | 541,600 |
| May 9, 2024 | 4.8000 | 4.8300 | 4.7400 | 4.8300 | 4.7929 | 1,035,100 |
| May 8, 2024 | 4.8000 | 4.8200 | 4.7500 | 4.7900 | 4.7532 | 725,400 |
| May 7, 2024 | 4.8900 | 4.9350 | 4.8200 | 4.8500 | 4.8128 | 915,100 |
| May 6, 2024 | 4.8900 | 4.9800 | 4.8000 | 4.8600 | 4.8227 | 643,000 |
| May 3, 2024 | 4.9400 | 5.1000 | 4.7400 | 4.8100 | 4.7731 | 972,000 |
| May 2, 2024 | 4.7000 | 4.8200 | 4.5500 | 4.8000 | 4.7632 | 1,673,400 |
| May 1, 2024 | 4.6400 | 4.7500 | 4.5700 | 4.6200 | 4.5845 | 973,700 |
| Apr 30, 2024 | 4.7300 | 4.7900 | 4.6300 | 4.6400 | 4.6044 | 1,225,800 |
| Apr 29, 2024 | 4.7100 | 4.7800 | 4.7000 | 4.7600 | 4.7235 | 446,700 |
Related Tickers
JBGS JBG SMITH Properties
14.68
+0.34%
DEI Douglas Emmett, Inc.
14.21
-0.21%
FSP Franklin Street Properties Corp.
1.5500
+0.65%
HPP Hudson Pacific Properties, Inc.
2.2400
+0.90%
CUZ Cousins Properties Incorporated
27.92
+0.72%
KRC Kilroy Realty Corporation
32.68
+0.96%
VNO Vornado Realty Trust
36.36
+1.71%
BXP BXP, Inc.
66.24
+0.59%
HIW Highwoods Properties, Inc.
28.41
+0.67%
VNO-PL Vornado Realty Trust
17.79
+1.83%