Paramount Group, Inc. (PGRE)
Dec 19, 2025 - PGRE was delisted (reason: acquired by Rithm Capital)
6.60
+0.01 (0.15%)
Inactive · Last trade price
on Dec 18, 2025
Paramount Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 6.59 | 6.60 | 6.59 | 6.60 | 6.60 | 0.15% | 6,790,611 |
| Dec 17, 2025 | 6.59 | 6.60 | 6.59 | 6.59 | 6.59 | - | 1,708,325 |
| Dec 16, 2025 | 6.59 | 6.60 | 6.59 | 6.59 | 6.59 | - | 2,498,983 |
| Dec 15, 2025 | 6.61 | 6.61 | 6.59 | 6.59 | 6.59 | -0.15% | 2,500,090 |
| Dec 12, 2025 | 6.64 | 6.64 | 6.60 | 6.60 | 6.60 | -0.15% | 1,791,638 |
| Dec 11, 2025 | 6.61 | 6.63 | 6.61 | 6.61 | 6.61 | - | 9,462,927 |
| Dec 10, 2025 | 6.62 | 6.63 | 6.60 | 6.61 | 6.61 | 0.46% | 5,106,845 |
| Dec 9, 2025 | 6.58 | 6.59 | 6.57 | 6.58 | 6.58 | 0.30% | 3,527,345 |
| Dec 8, 2025 | 6.59 | 6.59 | 6.56 | 6.56 | 6.56 | -0.15% | 3,578,720 |
| Dec 5, 2025 | 6.58 | 6.59 | 6.57 | 6.57 | 6.57 | -0.15% | 718,979 |
| Dec 4, 2025 | 6.59 | 6.59 | 6.58 | 6.58 | 6.58 | -0.15% | 921,414 |
| Dec 3, 2025 | 6.59 | 6.59 | 6.58 | 6.59 | 6.59 | 0.15% | 1,182,764 |
| Dec 2, 2025 | 6.59 | 6.59 | 6.58 | 6.58 | 6.58 | - | 889,155 |
| Dec 1, 2025 | 6.59 | 6.59 | 6.58 | 6.58 | 6.58 | -0.15% | 1,069,124 |
| Nov 28, 2025 | 6.59 | 6.59 | 6.58 | 6.59 | 6.59 | 0.15% | 802,453 |
| Nov 26, 2025 | 6.57 | 6.59 | 6.57 | 6.58 | 6.58 | - | 1,303,264 |
| Nov 25, 2025 | 6.57 | 6.59 | 6.57 | 6.58 | 6.58 | - | 2,496,699 |
| Nov 24, 2025 | 6.56 | 6.58 | 6.56 | 6.58 | 6.58 | 0.15% | 1,429,564 |
| Nov 21, 2025 | 6.56 | 6.57 | 6.56 | 6.57 | 6.57 | 0.15% | 1,048,974 |
| Nov 20, 2025 | 6.57 | 6.57 | 6.55 | 6.56 | 6.56 | - | 1,226,482 |
| Nov 19, 2025 | 6.55 | 6.57 | 6.55 | 6.56 | 6.56 | 0.15% | 4,957,654 |
| Nov 18, 2025 | 6.55 | 6.57 | 6.54 | 6.55 | 6.55 | - | 2,346,735 |
| Nov 17, 2025 | 6.55 | 6.56 | 6.55 | 6.55 | 6.55 | - | 764,681 |
| Nov 14, 2025 | 6.56 | 6.56 | 6.55 | 6.55 | 6.55 | - | 966,175 |
| Nov 13, 2025 | 6.55 | 6.57 | 6.55 | 6.55 | 6.55 | -0.15% | 730,094 |
| Nov 12, 2025 | 6.57 | 6.57 | 6.55 | 6.56 | 6.56 | - | 1,311,996 |
| Nov 11, 2025 | 6.57 | 6.57 | 6.56 | 6.56 | 6.56 | - | 495,549 |
| Nov 10, 2025 | 6.56 | 6.58 | 6.56 | 6.56 | 6.56 | 0.15% | 945,477 |
| Nov 7, 2025 | 6.56 | 6.56 | 6.55 | 6.55 | 6.55 | - | 826,825 |
| Nov 6, 2025 | 6.55 | 6.56 | 6.55 | 6.55 | 6.55 | 0.15% | 732,509 |
| Nov 5, 2025 | 6.55 | 6.56 | 6.54 | 6.54 | 6.54 | -0.15% | 2,173,000 |
| Nov 4, 2025 | 6.55 | 6.56 | 6.54 | 6.55 | 6.55 | -0.15% | 1,819,121 |
| Nov 3, 2025 | 6.54 | 6.56 | 6.53 | 6.56 | 6.56 | 0.31% | 1,966,186 |
| Oct 31, 2025 | 6.53 | 6.55 | 6.53 | 6.54 | 6.54 | 0.15% | 4,007,318 |
| Oct 30, 2025 | 6.53 | 6.54 | 6.53 | 6.53 | 6.53 | - | 2,819,971 |
| Oct 29, 2025 | 6.54 | 6.54 | 6.53 | 6.53 | 6.53 | -0.15% | 1,781,260 |
| Oct 28, 2025 | 6.54 | 6.54 | 6.53 | 6.54 | 6.54 | 0.15% | 1,255,361 |
| Oct 27, 2025 | 6.53 | 6.54 | 6.52 | 6.53 | 6.53 | 0.15% | 2,105,112 |
| Oct 24, 2025 | 6.54 | 6.54 | 6.52 | 6.52 | 6.52 | -0.15% | 892,882 |
| Oct 23, 2025 | 6.53 | 6.53 | 6.52 | 6.53 | 6.53 | 0.15% | 673,952 |
| Oct 22, 2025 | 6.53 | 6.54 | 6.52 | 6.52 | 6.52 | -0.15% | 2,337,987 |
| Oct 21, 2025 | 6.54 | 6.54 | 6.53 | 6.53 | 6.53 | - | 1,064,490 |
| Oct 20, 2025 | 6.54 | 6.54 | 6.53 | 6.53 | 6.53 | -0.15% | 1,472,433 |
| Oct 17, 2025 | 6.54 | 6.54 | 6.52 | 6.54 | 6.54 | - | 2,244,926 |
| Oct 16, 2025 | 6.54 | 6.55 | 6.52 | 6.54 | 6.54 | 0.15% | 5,485,067 |
| Oct 15, 2025 | 6.53 | 6.54 | 6.52 | 6.53 | 6.53 | 0.15% | 4,425,253 |
| Oct 14, 2025 | 6.53 | 6.54 | 6.52 | 6.52 | 6.52 | -0.15% | 3,401,154 |
| Oct 13, 2025 | 6.54 | 6.54 | 6.53 | 6.53 | 6.53 | - | 1,544,421 |
| Oct 10, 2025 | 6.54 | 6.54 | 6.53 | 6.53 | 6.53 | -0.15% | 2,343,911 |
| Oct 9, 2025 | 6.54 | 6.54 | 6.53 | 6.54 | 6.54 | 0.31% | 786,630 |
| Oct 8, 2025 | 6.54 | 6.54 | 6.52 | 6.52 | 6.52 | -0.31% | 4,235,284 |
| Oct 7, 2025 | 6.53 | 6.54 | 6.52 | 6.54 | 6.54 | 0.31% | 2,915,220 |
| Oct 6, 2025 | 6.53 | 6.53 | 6.52 | 6.52 | 6.52 | -0.15% | 6,260,366 |
| Oct 3, 2025 | 6.53 | 6.54 | 6.52 | 6.53 | 6.53 | 0.15% | 4,135,258 |
| Oct 2, 2025 | 6.54 | 6.54 | 6.52 | 6.52 | 6.52 | -0.31% | 2,360,588 |
| Oct 1, 2025 | 6.53 | 6.54 | 6.52 | 6.54 | 6.54 | - | 8,957,970 |
| Sep 30, 2025 | 6.52 | 6.54 | 6.51 | 6.54 | 6.54 | 0.31% | 9,090,450 |
| Sep 29, 2025 | 6.53 | 6.53 | 6.51 | 6.52 | 6.52 | - | 2,410,725 |
| Sep 26, 2025 | 6.53 | 6.56 | 6.52 | 6.52 | 6.52 | - | 2,521,624 |
| Sep 25, 2025 | 6.54 | 6.55 | 6.52 | 6.52 | 6.52 | -0.31% | 4,503,066 |
| Sep 24, 2025 | 6.52 | 6.56 | 6.51 | 6.54 | 6.54 | 0.31% | 5,430,481 |
| Sep 23, 2025 | 6.55 | 6.55 | 6.51 | 6.52 | 6.52 | -0.31% | 3,359,353 |
| Sep 22, 2025 | 6.53 | 6.55 | 6.53 | 6.54 | 6.54 | 0.15% | 3,600,812 |
| Sep 19, 2025 | 6.56 | 6.60 | 6.53 | 6.53 | 6.53 | -0.46% | 7,444,181 |
| Sep 18, 2025 | 6.56 | 6.57 | 6.55 | 6.56 | 6.56 | 0.46% | 6,505,792 |
| Sep 17, 2025 | 6.53 | 6.56 | 6.51 | 6.53 | 6.53 | -11.64% | 62,989,698 |
| Sep 16, 2025 | 7.07 | 7.85 | 7.02 | 7.39 | 7.39 | 4.23% | 11,255,023 |
| Sep 15, 2025 | 7.15 | 7.19 | 7.00 | 7.09 | 7.09 | -0.56% | 1,907,085 |
| Sep 12, 2025 | 7.23 | 7.28 | 7.11 | 7.13 | 7.13 | -1.11% | 1,873,005 |
| Sep 11, 2025 | 7.23 | 7.33 | 7.07 | 7.21 | 7.21 | -0.41% | 1,967,983 |
| Sep 10, 2025 | 7.21 | 7.29 | 7.15 | 7.24 | 7.24 | - | 1,627,722 |
| Sep 9, 2025 | 7.45 | 7.49 | 7.22 | 7.24 | 7.24 | -3.21% | 1,055,574 |
| Sep 8, 2025 | 7.50 | 7.53 | 7.43 | 7.48 | 7.48 | -0.93% | 1,746,174 |
| Sep 5, 2025 | 7.47 | 7.55 | 7.43 | 7.55 | 7.55 | 2.03% | 1,531,226 |
| Sep 4, 2025 | 7.34 | 7.54 | 7.32 | 7.40 | 7.40 | 0.41% | 3,079,973 |
| 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% | 2,562,796 |
| 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% | 1,851,663 |
| 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% | 3,170,073 |
| 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% | 2,537,077 |
| Aug 7, 2025 | 6.59 | 6.59 | 6.40 | 6.43 | 6.43 | -1.08% | 1,933,336 |
| Aug 6, 2025 | 6.38 | 6.54 | 6.31 | 6.50 | 6.50 | 1.25% | 2,304,093 |
| Aug 5, 2025 | 6.33 | 6.47 | 6.13 | 6.42 | 6.42 | 2.23% | 3,856,495 |
| Aug 4, 2025 | 6.08 | 6.31 | 6.06 | 6.28 | 6.28 | 3.46% | 3,215,304 |
| Aug 1, 2025 | 6.01 | 6.18 | 6.00 | 6.07 | 6.07 | -0.82% | 2,378,789 |
| Jul 31, 2025 | 5.90 | 6.22 | 5.75 | 6.12 | 6.12 | 1.49% | 2,928,888 |
| Jul 30, 2025 | 6.24 | 6.27 | 5.94 | 6.03 | 6.03 | -2.90% | 2,241,137 |