NYSE • USD
Paramount Group, Inc. (PGRE)
At close: 4:00 PM EDT
After hours: 5:05 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 26, 2024 | 4.6600 | 4.7300 | 4.6600 | 4.6700 | 4.6700 | 442,656 |
| 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 |
| Jun 7, 2023 | 4.6700 | 4.9200 | 4.6500 | 4.8100 | 4.6678 | 2,402,800 |
| Jun 6, 2023 | 4.3800 | 4.6800 | 4.3700 | 4.6100 | 4.4738 | 1,381,900 |
| Jun 5, 2023 | 4.5000 | 4.5400 | 4.3950 | 4.4000 | 4.2700 | 851,800 |
| Jun 2, 2023 | 4.3700 | 4.5600 | 4.3550 | 4.5100 | 4.3767 | 1,293,300 |
| Jun 1, 2023 | 4.3300 | 4.3700 | 4.1900 | 4.2600 | 4.1341 | 1,553,700 |
| May 31, 2023 | 4.3100 | 4.3600 | 4.2710 | 4.3400 | 4.2117 | 2,666,500 |
| May 30, 2023 | 4.2700 | 4.3400 | 4.2500 | 4.3100 | 4.1826 | 831,700 |
| May 26, 2023 | 4.3300 | 4.3300 | 4.2200 | 4.2500 | 4.1244 | 1,378,000 |
| May 25, 2023 | 4.3800 | 4.4000 | 4.2600 | 4.3100 | 4.1826 | 1,130,300 |
| May 24, 2023 | 4.6600 | 4.6800 | 4.4050 | 4.4300 | 4.2991 | 1,547,300 |
| May 23, 2023 | 4.5200 | 4.8450 | 4.5200 | 4.6500 | 4.5126 | 2,267,800 |
| May 22, 2023 | 4.4600 | 4.5300 | 4.3450 | 4.5000 | 4.3670 | 1,257,400 |
| May 19, 2023 | 4.4100 | 4.5200 | 4.3900 | 4.4400 | 4.3088 | 1,277,500 |
| May 18, 2023 | 4.3400 | 4.4300 | 4.2950 | 4.3400 | 4.2117 | 1,814,100 |
| May 17, 2023 | 4.2300 | 4.4150 | 4.2000 | 4.3900 | 4.2603 | 1,417,500 |
| May 16, 2023 | 4.3800 | 4.3850 | 4.1900 | 4.1900 | 4.0662 | 1,665,700 |
| May 15, 2023 | 4.3900 | 4.4500 | 4.3300 | 4.4000 | 4.2700 | 1,417,100 |
| May 12, 2023 | 4.4200 | 4.4350 | 4.3050 | 4.3500 | 4.2214 | 1,163,100 |
| May 11, 2023 | 4.4600 | 4.4750 | 4.3950 | 4.4200 | 4.2894 | 1,355,700 |
| May 10, 2023 | 4.5600 | 4.5600 | 4.4200 | 4.5100 | 4.3767 | 1,520,700 |
| May 9, 2023 | 4.4200 | 4.5000 | 4.3400 | 4.4800 | 4.3476 | 1,915,800 |
| May 8, 2023 | 4.5000 | 4.5390 | 4.4350 | 4.4700 | 4.3379 | 1,311,100 |
| May 5, 2023 | 4.5600 | 4.6200 | 4.4000 | 4.5000 | 4.3670 | 2,794,700 |
| May 4, 2023 | 4.4500 | 4.6850 | 4.4250 | 4.5100 | 4.3767 | 9,682,900 |
| May 3, 2023 | 4.2500 | 4.5250 | 4.2500 | 4.4200 | 4.2894 | 5,442,700 |
| May 2, 2023 | 4.2300 | 4.2600 | 4.1200 | 4.2400 | 4.1147 | 3,965,600 |
| May 1, 2023 | 4.3300 | 4.3800 | 4.2100 | 4.2500 | 4.1244 | 1,339,800 |
| Apr 28, 2023 | 4.2400 | 4.4000 | 4.2100 | 4.3300 | 4.2020 | 1,668,100 |
| Apr 27, 2023 | 4.1200 | 4.2400 | 4.0950 | 4.2400 | 4.1147 | 3,133,600 |
Related Tickers
HPP Hudson Pacific Properties, Inc.
5.72
+0.70%
CUZ Cousins Properties Incorporated
22.86
-0.78%
PDM Piedmont Office Realty Trust, Inc.
6.71
-0.15%
KRC Kilroy Realty Corporation
33.14
-0.27%
FSP Franklin Street Properties Corp.
2.0000
0.00%
VNO-PM Vornado Realty Trust
15.01
+0.54%
HIW Highwoods Properties, Inc.
25.68
+0.31%
DEI Douglas Emmett, Inc.
13.37
+0.45%
JBGS JBG SMITH Properties
15.13
+0.27%
EQC Equity Commonwealth
18.60
-0.11%