Dark

DBRG/PH
DigitalBridge Group, Inc. 7.125% Series H Cumulative Redeemable Perpetual Preferred Stock
stock NYSE Preferred Stock

At Close

Aug 5, 2026 3:59:30 PM EDT

15.17USD-1.301%(-0.20)11,304

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-15.37)0

After-hours

Aug 5, 2026 4:10:30 PM EDT

15.17USD0.000%(0.00)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	15.4238	15.4400	15.1700	15.1700	-1.301%	11,304	0.000%
2026-08-04	15.4400	15.4400	15.3050	15.3700	+0.163%	4,534	-1.301%
2026-08-03	15.4400	15.4400	15.1600	15.3450	-0.615%	9,895	-1.140%
2026-07-31	15.6000	15.6000	15.0200	15.4400	+0.521%	16,951	-1.749%
2026-07-30	15.2550	15.6000	14.9100	15.3600	+0.524%	50,343	-1.237%
2026-07-29	15.0100	15.4100	14.9500	15.2800	+1.799%	10,296	-0.720%
2026-07-28	15.7150	15.7150	15.0100	15.0100	-0.133%	11,634	+1.066%
2026-07-27	14.9500	15.8080	14.9500	15.0300	+0.100%	3,685	+0.931%
2026-07-24	14.9100	15.2411	14.9056	15.0150	+0.100%	9,017	+1.032%
2026-07-23	15.3000	15.3000	15.0000	15.0000	-1.121%	4,318	+1.133%
2026-07-22	14.9600	15.1700	14.9600	15.1700	+1.428%	15,903	0.000%
2026-07-21	15.1000	15.5700	14.8700	14.9564	-0.918%	15,244	+1.428%
2026-07-20	15.0000	15.2772	15.0000	15.0950	+0.768%	6,043	+0.497%
2026-07-17	15.2800	15.4992	14.9800	14.9800	-2.219%	31,716	+1.268%
2026-07-16	15.5100	15.9300	15.3200	15.3200	-1.161%	11,213	-0.979%
2026-07-15	15.2800	16.0000	15.0000	15.5000	+2.547%	20,402	-2.129%
2026-07-14	15.1900	15.4200	15.1100	15.1150	+0.766%	5,025	+0.364%
2026-07-13	15.3300	15.6500	14.9000	15.0001	-4.640%	32,089	+1.133%
2026-07-10	15.4200	15.7500	15.4000	15.7300	+2.010%	19,391	-3.560%
2026-07-09	15.6500	15.7700	15.3000	15.4200	-0.516%	23,857	-1.621%
2026-07-08	15.2800	15.5200	15.2800	15.5000	+0.389%	41,629	-2.129%
2026-07-07	15.5001	15.8850	15.3501	15.4400	-0.419%	9,745	-1.749%
2026-07-06	15.5000	15.7800	15.3501	15.5050	+0.410%	9,630	-2.161%
2026-07-02	15.3000	15.8000	15.2400	15.4417	+1.925%	14,247	-1.760%
2026-07-01	15.1000	15.2496	15.0000	15.1500	+1.610%	10,813	+0.132%
2026-06-30	15.5337	15.7800	14.8500	14.9100	-4.423%	72,280	+1.744%
2026-06-29	15.2000	15.7900	14.8300	15.6000	+2.699%	10,098	-2.756%
2026-06-26	14.8900	15.3000	14.8900	15.1900	+0.930%	7,758	-0.132%
2026-06-25	15.2100	15.2100	14.7500	15.0500	-2.177%	11,272	+0.797%
2026-06-24	15.7500	16.0000	15.0900	15.3850	-2.006%	11,665	-1.397%
2026-06-23	15.7500	16.0460	15.6020	15.7000	-0.444%	69,451	-3.376%
2026-06-22	16.0000	16.4500	15.7700	15.7700	-2.353%	123,957	-3.805%
2026-06-18	15.7600	16.1850	15.7600	16.1500	+2.475%	11,856	-6.068%
2026-06-17	15.5700	15.9000	15.5700	15.7600	+1.416%	11,107	-3.744%
2026-06-16	15.5500	15.6000	15.5000	15.5400	+0.648%	22,354	-2.381%
2026-06-15	15.2300	15.7460	15.1700	15.4400	-0.387%	10,597	-1.749%
2026-06-12	15.5900	15.5900	15.2450	15.5000	+1.109%	7,298	-2.129%
2026-06-11	15.2000	15.4750	15.1800	15.3300	0.000%	20,574	-1.044%
2026-06-10	15.3100	15.3750	15.1300	15.3300	-0.519%	14,660	-1.044%
2026-06-09	15.2000	15.5000	15.2000	15.4100	+2.053%	23,962	-1.557%
2026-06-08	15.1100	15.5000	15.0500	15.1000	-0.592%	13,109	+0.464%
2026-06-05	15.2200	15.3000	15.0500	15.1900	-1.746%	11,098	-0.132%
2026-06-04	15.0476	15.5550	15.0476	15.4600	+1.644%	12,791	-1.876%
2026-06-03	15.1800	15.3999	14.6601	15.2100	-0.523%	6,139	-0.263%
2026-06-02	15.5000	15.9200	14.6519	15.2900	-0.391%	32,553	-0.785%
2026-06-01	14.8600	15.4900	14.6900	15.3500	+1.656%	24,835	-1.173%
2026-05-29	15.1300	15.7480	14.7400	15.1000	-0.527%	178,973	+0.464%
2026-05-28	14.4600	15.3900	14.3000	15.1800	+6.452%	67,567	-0.066%
2026-05-27	14.1800	14.3628	14.0000	14.2600	-0.558%	42,107	+6.381%
2026-05-26	14.3100	14.8124	13.8200	14.3400	-3.173%	111,017	+5.788%
2026-05-22	15.1500	15.1500	14.6400	14.8099	-0.605%	11,274	+2.431%
2026-05-21	14.6600	14.9999	14.6600	14.9000	+0.202%	10,876	+1.812%
2026-05-20	15.0100	15.2000	14.0822	14.8700	+0.067%	46,552	+2.017%
2026-05-19	15.7700	15.8425	14.5500	14.8600	-6.068%	28,952	+2.086%
2026-05-18	16.1200	16.1599	15.7700	15.8200	-1.310%	26,138	-4.109%
2026-05-15	16.0800	16.5100	16.0001	16.0300	-1.040%	9,469	-5.365%
2026-05-14	16.2499	16.2499	16.0800	16.1985	+0.674%	8,874	-6.349%
2026-05-13	16.3200	16.3353	16.0850	16.0900	-1.980%	10,155	-5.718%
2026-05-12	16.3350	16.5200	16.0900	16.4150	+1.015%	12,142	-7.585%
2026-05-11	16.3350	16.4501	16.1500	16.2500	-0.915%	13,135	-6.646%
2026-05-08	16.5151	16.5151	16.0800	16.4000	-0.606%	9,589	-7.500%
2026-05-07	16.3600	16.5000	16.0001	16.5000	-0.302%	23,925	-8.061%
2026-05-06	16.5310	17.0500	16.1657	16.5500	0.000%	14,968	-8.338%
2026-05-05	17.2000	17.3000	16.5500	16.5500	-1.955%	4,555	-8.338%
2026-05-04	17.3000	17.3000	16.8200	16.8800	-2.031%	12,426	-10.130%
2026-05-01	17.3800	17.3800	16.9900	17.2300	-0.863%	14,345	-11.956%
2026-04-30	16.9500	17.3800	16.7500	17.3800	+3.823%	27,292	-12.716%
2026-04-29	16.6500	17.0000	16.6500	16.7401	-0.946%	5,921	-9.379%
2026-04-28	17.1500	17.1800	16.7450	16.9000	-1.501%	14,415	-10.237%
2026-04-27	16.4694	17.1800	16.4694	17.1576	+3.359%	31,078	-11.584%
2026-04-24	16.2250	16.6000	16.0200	16.6000	+1.529%	17,077	-8.614%
2026-04-23	16.1100	16.3600	16.1100	16.3500	+0.615%	11,968	-7.217%
2026-04-22	16.0301	16.2950	16.0209	16.2501	+0.995%	8,720	-6.647%
2026-04-21	16.1500	16.1800	15.8999	16.0900	-0.062%	13,084	-5.718%
2026-04-20	16.4000	16.4000	15.8100	16.1000	+0.625%	39,988	-5.776%
2026-04-17	16.3100	16.3150	16.0000	16.0000	-1.841%	19,219	-5.188%
2026-04-16	16.1600	16.4000	16.1500	16.3001	+0.494%	11,242	-6.933%
2026-04-15	16.2200	16.4500	16.0800	16.2200	-0.185%	28,137	-6.473%
2026-04-14	16.3300	16.3300	15.9200	16.2500	-0.411%	14,786	-6.646%
2026-04-13	16.3100	16.4930	15.9100	16.3170	-1.169%	17,598	-7.029%
2026-04-10	16.4400	16.5100	16.0695	16.5100	-0.722%	15,770	-8.116%
2026-04-09	16.4700	16.7500	16.3700	16.6301	+1.589%	14,662	-8.780%
2026-04-08	16.3400	16.5000	16.2199	16.3700	+0.245%	18,915	-7.330%
2026-04-07	16.4550	16.8328	16.2600	16.3300	-0.790%	13,642	-7.103%
2026-04-06	16.4101	16.5830	16.2150	16.4600	+0.335%	28,000	-7.837%
2026-04-02	16.7950	16.7950	16.3100	16.4050	-1.943%	11,258	-7.528%
2026-04-01	16.4200	16.7400	16.1000	16.7300	+3.144%	15,978	-9.325%
2026-03-31	16.6400	16.8500	16.2200	16.2200	-4.307%	46,063	-6.473%
2026-03-30	16.8900	17.0129	16.6000	16.9500	+0.653%	7,800	-10.501%
2026-03-27	17.1850	17.2950	16.6200	16.8400	+1.080%	7,635	-9.917%
2026-03-26	17.1800	17.5300	16.6600	16.6600	-2.943%	3,602	-8.944%
2026-03-25	16.7650	17.2300	16.6250	17.1651	+2.785%	10,224	-11.623%
2026-03-24	16.2000	16.9650	16.2000	16.7000	+2.454%	24,630	-9.162%
2026-03-23	16.0500	16.4400	16.0500	16.3000	+1.179%	11,110	-6.933%
2026-03-20	16.6050	16.6850	16.0500	16.1100	-3.010%	12,745	-5.835%
2026-03-19	16.6600	16.7900	16.6001	16.6100	-0.120%	7,754	-8.669%
2026-03-18	17.0000	17.0000	16.5800	16.6300	-3.032%	28,223	-8.779%
2026-03-17	17.0000	17.3050	17.0000	17.1499	+0.409%	9,663	-11.545%
2026-03-16	17.1600	17.2900	17.0400	17.0800	-0.582%	6,942	-11.183%
2026-03-13	17.3500	17.3500	17.0100	17.1800	-2.331%	5,557	-11.700%
2026-03-12	17.0000	17.7599	17.0000	17.5900	+3.288%	16,740	-13.758%
2026-03-11	17.1000	17.2500	16.9100	17.0300	-0.416%	12,265	-10.922%
2026-03-10	17.0500	17.2000	16.8818	17.1011	+0.006%	8,057	-11.292%
2026-03-09	17.1800	17.1900	17.0611	17.1000	-0.292%	18,627	-11.287%
2026-03-06	17.1100	17.2500	17.1100	17.1500	-0.695%	16,389	-11.545%
2026-03-05	17.4200	17.4200	17.1800	17.2700	-0.231%	7,942	-12.160%
2026-03-04	17.2500	17.3346	17.1000	17.3100	-0.231%	27,058	-12.363%
2026-03-03	16.8600	17.3500	16.7100	17.3500	+2.179%	26,597	-12.565%
2026-03-02	17.2600	17.3750	16.5500	16.9800	-3.358%	47,430	-10.660%
2026-02-27	17.8900	17.8900	17.3800	17.5700	-1.734%	90,409	-13.660%
2026-02-26	17.9900	17.9900	17.8000	17.8800	-0.667%	17,816	-15.157%
2026-02-25	18.0600	18.1750	18.0000	18.0000	-0.332%	31,154	-15.722%
2026-02-24	18.2200	18.3100	18.0500	18.0600	-1.222%	7,841	-16.002%
2026-02-23	18.2500	18.3899	18.2100	18.2834	-0.363%	3,950	-17.029%
2026-02-20	18.3500	18.3500	18.1501	18.3500	+0.273%	11,393	-17.330%
2026-02-19	18.2800	18.4000	18.2288	18.3000	-0.920%	12,323	-17.104%
2026-02-18	18.2500	18.7750	18.0561	18.4700	+0.709%	20,992	-17.867%
2026-02-17	18.1500	18.3400	18.0000	18.3400	+0.659%	28,200	-17.285%
2026-02-13	18.3700	18.4099	18.2100	18.2200	+0.220%	8,151	-16.740%
2026-02-12	18.5000	18.5000	18.1800	18.1800	-1.196%	26,051	-16.557%
2026-02-11	18.7500	18.8995	18.0000	18.4000	-1.709%	56,319	-17.554%
2026-02-10	18.7001	18.9000	18.7001	18.7200	-0.952%	21,890	-18.964%
2026-02-09	19.0400	19.0400	18.6500	18.9000	-0.730%	16,360	-19.735%
2026-02-06	19.1200	19.1200	18.9000	19.0390	+0.496%	6,985	-20.321%
2026-02-05	19.1000	19.1499	18.8250	18.9450	-0.760%	14,194	-19.926%
2026-02-04	19.0900	19.2600	19.0900	19.0900	-0.831%	9,440	-20.534%
2026-02-03	19.3100	19.3700	19.2300	19.2500	-0.722%	8,268	-21.195%
2026-02-02	19.3500	19.3900	19.2236	19.3900	+0.937%	3,108	-21.764%
2026-01-30	19.2500	19.3900	19.1801	19.2100	-0.466%	6,430	-21.031%
2026-01-29	19.3700	19.4000	19.2000	19.3000	-0.284%	13,331	-21.399%
2026-01-28	19.1808	19.4000	19.1800	19.3550	+0.559%	21,184	-21.622%
2026-01-27	19.2000	19.3500	19.0501	19.2474	-0.014%	9,007	-21.184%
2026-01-26	19.4000	19.4000	19.1100	19.2500	-0.632%	17,809	-21.195%
2026-01-23	19.3400	19.4700	19.3400	19.3725	-0.142%	6,767	-21.693%
2026-01-22	19.4400	19.5000	19.2500	19.4000	-0.206%	18,894	-21.804%
2026-01-21	19.2500	19.5000	19.2000	19.4400	+0.987%	15,300	-21.965%
2026-01-20	19.5500	19.6100	19.0000	19.2500	-2.085%	92,041	-21.195%
2026-01-16	19.6500	19.7500	19.5450	19.6600	+0.051%	13,050	-22.838%
2026-01-15	19.8500	19.8500	19.5000	19.6500	+0.769%	17,844	-22.799%
2026-01-14	19.7500	19.8250	18.9500	19.5000	-1.366%	99,920	-22.205%
2026-01-13	20.6300	20.6300	19.6500	19.7700	-4.769%	47,061	-23.268%
2026-01-12	20.5700	21.4000	20.4000	20.7600	+0.801%	456,136	-26.927%
2026-01-09	19.7100	20.7400	19.7100	20.5950	+2.463%	270,436	-26.341%
2026-01-08	19.9500	20.2094	19.5801	20.1000	+1.772%	358,297	-24.527%
2026-01-07	18.6400	19.7900	18.5012	19.7500	+4.997%	499,913	-23.190%
2026-01-06	19.4500	19.5000	18.3100	18.8100	-4.226%	694,330	-19.351%
2026-01-05	21.0100	21.0400	19.4600	19.6400	-8.651%	220,567	-22.760%
2026-01-02	22.2900	22.3400	21.3500	21.5000	-3.284%	278,180	-29.442%
2025-12-31	22.9000	22.9000	22.0000	22.2300	-4.919%	54,652	-31.759%
2025-12-30	23.1800	23.4999	23.1798	23.3800	+1.652%	60,000	-35.115%
2025-12-29	23.4400	23.7500	22.9000	23.0000	+4.450%	87,664	-34.043%
2025-12-26	21.9500	22.2005	21.9500	22.0200	+0.343%	6,141	-31.108%
2025-12-24	21.9357	22.2450	21.9357	21.9447	-0.251%	2,417	-30.872%
2025-12-23	21.9000	22.3500	21.9000	22.0000	-0.255%	13,921	-31.045%
2025-12-22	22.5600	22.5600	21.9600	22.0563	-1.512%	28,499	-31.221%
2025-12-19	22.4150	22.5400	22.2150	22.3950	-0.643%	10,270	-32.262%
2025-12-18	22.3500	22.6400	22.3500	22.5400	+0.805%	11,759	-32.697%
2025-12-17	22.3650	22.4900	22.3200	22.3600	-0.445%	3,629	-32.156%
2025-12-16	21.9984	22.6000	21.9200	22.4600	-0.045%	8,945	-32.458%
2025-12-15	22.6800	22.7350	22.2600	22.4700	+0.447%	10,093	-32.488%
2025-12-12	22.4650	22.7330	22.3200	22.3700	-0.578%	9,427	-32.186%
2025-12-11	22.6300	22.7800	22.3700	22.5000	-0.442%	23,964	-32.578%
2025-12-10	22.7800	22.7800	22.3500	22.6000	-0.528%	5,490	-32.876%
2025-12-09	22.5100	22.9485	22.3000	22.7199	+0.264%	11,941	-33.230%
2025-12-08	23.3500	23.6200	22.3250	22.6600	-2.747%	22,073	-33.054%
2025-12-05	21.6925	23.5000	21.6887	23.3000	+5.669%	200,841	-34.893%
2025-12-04	21.7400	22.0500	21.7050	22.0500	+0.915%	10,682	-31.202%
2025-12-03	21.6700	21.8500	21.5845	21.8500	+0.924%	4,863	-30.572%
2025-12-02	21.6564	21.7146	21.4001	21.6500	+0.231%	8,744	-29.931%
2025-12-01	21.7400	21.7558	21.5200	21.6000	+0.395%	17,595	-29.769%
2025-11-28	21.8500	21.8500	21.4885	21.5150	-0.944%	11,590	-29.491%
2025-11-26	21.6500	21.8000	21.5100	21.7200	+1.212%	3,710	-30.157%
2025-11-25	21.6700	21.7400	21.0401	21.4600	-1.015%	9,340	-29.310%
2025-11-24	21.3500	21.7700	21.3500	21.6800	+0.884%	2,879	-30.028%
2025-11-21	21.3699	21.4900	20.9150	21.4900	+1.225%	4,014	-29.409%
2025-11-20	21.3300	21.5196	21.1600	21.2300	-0.976%	10,951	-28.545%
2025-11-19	21.3584	21.4500	21.3170	21.4393	+0.418%	14,006	-29.242%
2025-11-18	21.4900	21.5300	21.3500	21.3500	-0.559%	13,708	-28.946%
2025-11-17	21.5000	21.7800	21.4460	21.4700	+0.327%	26,514	-29.343%
2025-11-14	21.6290	21.6300	21.3400	21.4001	-0.163%	8,696	-29.112%
2025-11-13	21.7685	21.7850	21.3824	21.4350	-0.856%	16,584	-29.228%
2025-11-12	21.7000	21.7400	21.5600	21.6200	+0.232%	2,852	-29.833%
2025-11-11	21.7900	21.8500	21.5600	21.5700	-0.828%	23,238	-29.671%
2025-11-10	21.7100	21.7800	21.6500	21.7500	+0.277%	6,101	-30.253%
2025-11-07	21.5500	21.7000	21.4400	21.6900	-0.046%	10,304	-30.060%
2025-11-06	21.7100	21.7100	21.6700	21.7000	-0.036%	5,076	-30.092%
2025-11-05	21.3300	21.7079	21.3300	21.7079	+1.250%	1,504	-30.118%
2025-11-04	21.4300	21.7500	21.3530	21.4400	+0.023%	7,104	-29.244%
2025-11-03	21.5400	21.6000	21.1635	21.4350	-0.023%	6,576	-29.228%
2025-10-31	21.7500	21.7500	21.4400	21.4400	-1.516%	24,268	-29.244%
2025-10-30	21.7204	21.8000	21.7204	21.7700	-0.321%	4,250	-30.317%
2025-10-29	21.8500	21.9100	21.8400	21.8400	-0.228%	3,805	-30.540%
2025-10-28	21.9443	21.9443	21.8400	21.8900	+0.228%	1,433	-30.699%
2025-10-27	21.8400	21.9200	21.8400	21.8401	+0.000%	8,505	-30.541%
2025-10-24	21.9000	21.9500	21.8400	21.8400	0.000%	8,482	-30.540%
2025-10-23	21.9000	21.9300	21.8201	21.8400	-0.637%	3,911	-30.540%
2025-10-22	21.8100	22.0000	21.6400	21.9800	+0.779%	5,668	-30.983%
2025-10-21	21.9000	21.9900	21.8100	21.8101	-0.908%	14,563	-30.445%
2025-10-20	22.0400	22.0400	21.9001	22.0100	-0.136%	8,154	-31.077%
2025-10-17	21.9600	22.0400	21.9500	22.0400	+0.319%	6,588	-31.171%
2025-10-16	21.9200	21.9700	21.9031	21.9700	+0.160%	8,887	-30.951%
2025-10-15	22.0200	22.0200	21.9300	21.9350	-0.068%	6,544	-30.841%
2025-10-14	21.9080	22.0300	21.8441	21.9500	-0.068%	6,876	-30.888%
2025-10-13	22.0000	22.2000	21.9650	21.9650	+0.434%	1,541	-30.936%
2025-10-10	22.1500	22.1500	21.8500	21.8700	-2.148%	5,124	-30.636%
2025-10-09	22.5050	22.5500	22.3500	22.3500	-0.667%	5,342	-32.125%
2025-10-08	22.6500	22.6500	22.4915	22.5000	+0.134%	11,135	-32.578%
2025-10-07	22.5400	22.5400	22.4700	22.4700	-0.355%	1,194	-32.488%
2025-10-06	22.8000	22.8500	22.5300	22.5500	-0.661%	13,199	-32.727%
2025-10-03	22.9400	22.9400	22.6500	22.7000	+0.665%	5,949	-33.172%
2025-10-02	22.6700	22.6700	22.5498	22.5500	0.000%	3,981	-32.727%
2025-10-01	22.4600	22.6102	22.4600	22.5500	+0.895%	4,634	-32.727%
2025-09-30	22.5315	22.5315	22.3500	22.3500	-0.401%	9,401	-32.125%
2025-09-29	22.4000	22.5100	22.3000	22.4400	+0.809%	9,537	-32.398%
2025-09-26	22.2000	22.2600	22.1800	22.2600	+0.045%	9,303	-31.851%
2025-09-25	22.2600	22.3700	22.1800	22.2500	-0.670%	8,280	-31.820%
2025-09-24	22.3850	22.5300	22.1010	22.4000	+0.224%	5,392	-32.277%
2025-09-23	22.4880	22.5800	22.2750	22.3500	+0.449%	1,866	-32.125%
2025-09-22	22.1100	22.2500	22.0800	22.2500	+0.180%	4,728	-31.820%
2025-09-19	22.2800	22.3096	22.1900	22.2100	-0.067%	4,339	-31.697%
2025-09-18	22.3800	22.4300	22.2250	22.2250	-0.559%	3,316	-31.744%
2025-09-17	22.2508	22.5500	22.2000	22.3500	0.000%	6,434	-32.125%
2025-09-16	22.2600	22.5900	22.2600	22.3500	+0.698%	15,901	-32.125%
2025-09-15	22.0800	22.6500	22.0800	22.1951	+0.521%	5,827	-31.652%
2025-09-12	21.6400	22.0800	21.6400	22.0800	+1.686%	4,469	-31.295%
2025-09-11	22.4000	22.4000	20.3900	21.7140	-2.540%	66,518	-30.137%
2025-09-10	22.0983	22.3000	22.0301	22.2800	+1.227%	15,368	-31.912%
2025-09-09	22.4300	22.4400	21.9785	22.0100	-2.134%	17,574	-31.077%
2025-09-08	22.4000	22.5400	22.4000	22.4900	-0.178%	4,908	-32.548%
2025-09-05	22.3100	22.5900	22.3100	22.5300	+1.077%	17,629	-32.668%
2025-09-04	21.9370	22.3000	21.9370	22.2900	+1.920%	5,376	-31.943%
2025-09-03	21.8041	21.9000	21.8041	21.8700	+1.016%	9,370	-30.636%
2025-09-02	21.6300	21.8700	21.5800	21.6500	+0.092%	4,700	-29.931%
2025-08-29	22.1600	22.1600	21.6100	21.6300	-2.127%	23,705	-29.866%
2025-08-28	22.3700	22.4177	22.1000	22.1000	-0.607%	7,779	-31.357%
2025-08-27	22.1100	22.3200	22.1100	22.2350	+0.338%	6,591	-31.774%
2025-08-26	22.0800	22.2800	22.0000	22.1600	+0.045%	1,693	-31.543%
2025-08-25	22.4450	22.4450	21.9492	22.1500	-0.762%	2,141	-31.512%
2025-08-22	21.8500	22.6900	21.8500	22.3200	+0.427%	2,019	-32.034%
2025-08-21	21.8000	22.3240	21.8000	22.2250	+1.856%	6,283	-31.744%
2025-08-20	22.0000	22.1000	21.7392	21.8200	-0.365%	23,266	-30.477%
2025-08-19	21.9900	22.1000	21.8572	21.9000	-0.455%	9,262	-30.731%
2025-08-18	21.8000	22.1000	21.8000	22.0000	+0.779%	13,508	-31.045%
2025-08-15	22.2300	22.2300	21.8300	21.8300	-0.682%	7,473	-30.508%
2025-08-14	22.1900	22.2999	21.9800	21.9800	-0.991%	10,341	-30.983%
2025-08-13	22.2041	22.3300	22.1800	22.2000	0.000%	9,119	-31.667%
2025-08-12	22.5950	22.5950	22.1600	22.2000	-1.377%	21,714	-31.667%
2025-08-11	22.5200	22.6246	22.5000	22.5100	+0.223%	13,541	-32.608%
2025-08-08	22.5700	22.6899	22.4600	22.4600	-0.399%	13,018	-32.458%
2025-08-07	22.2100	22.5600	22.2100	22.5500	+0.535%	8,601	-32.727%
2025-08-06	22.2000	22.5000	22.2000	22.4300	+0.440%	8,318	-32.367%
2025-08-05	22.3500	22.4500	22.3241	22.3317	+0.008%	4,093	-32.070%
2025-08-04	21.9916	22.3760	21.9650	22.3300	+1.201%	12,066	-32.064%
2025-08-01	21.8906	22.1500	21.8906	22.0651	-0.338%	1,313	-31.249%
2025-07-31	22.1600	22.5000	21.8300	22.1400	-0.584%	8,465	-31.481%
2025-07-30	22.2500	22.4090	22.2500	22.2700	+0.315%	3,952	-31.881%
2025-07-29	22.0500	22.2000	21.9700	22.2000	+0.863%	7,067	-31.667%
2025-07-28	21.9900	22.0100	21.9000	22.0100	+0.045%	4,360	-31.077%
2025-07-25	21.7300	22.1350	21.6608	22.0000	-0.136%	29,575	-31.045%
2025-07-24	21.9000	22.1200	21.8270	22.0300	+0.273%	16,300	-31.139%
2025-07-23	21.5300	21.9700	21.5300	21.9700	+2.044%	4,828	-30.951%
2025-07-22	21.5100	21.7502	21.5100	21.5300	-0.093%	9,586	-29.540%
2025-07-21	21.5500	21.8800	21.5000	21.5500	-0.554%	7,423	-29.606%
2025-07-18	21.8300	21.8300	21.5200	21.6700	-0.138%	5,500	-29.995%
2025-07-17	21.5200	21.8000	21.5000	21.7000	+0.696%	15,311	-30.092%
2025-07-16	21.8600	21.9000	21.4400	21.5500	+0.233%	11,158	-29.606%
2025-07-15	21.6500	22.0800	21.4100	21.5000	+0.420%	18,212	-29.442%
2025-07-14	21.2000	21.4100	21.0800	21.4100	+0.784%	2,757	-29.145%
2025-07-11	21.2500	21.6532	21.1800	21.2435	+0.111%	14,758	-28.590%
2025-07-10	21.0000	21.2300	20.9474	21.2200	-1.671%	10,010	-28.511%
2025-07-09	21.6000	21.7317	21.4700	21.5807	-0.136%	14,705	-29.706%
2025-07-08	21.5300	21.6100	21.3200	21.6100	+1.076%	10,013	-29.801%
2025-07-07	21.2900	21.3800	21.0600	21.3800	+0.754%	10,073	-29.046%
2025-07-03	21.1600	21.2600	21.1400	21.2200	+0.473%	5,902	-28.511%
2025-07-02	21.0800	21.1850	20.8401	21.1200	+0.571%	16,743	-28.172%
2025-07-01	20.9300	21.4300	20.8300	21.0000	+0.334%	21,181	-27.762%
2025-06-30	20.8900	20.9600	20.7100	20.9300	+0.239%	27,857	-27.520%
2025-06-27	20.7900	20.8900	20.7900	20.8800	+0.096%	5,707	-27.347%
2025-06-26	20.7700	20.9600	20.7500	20.8600	+0.288%	15,989	-27.277%
2025-06-25	20.8500	20.8500	20.7500	20.8000	+0.435%	7,458	-27.067%
2025-06-24	21.0000	21.0000	20.6800	20.7100	-0.024%	12,281	-26.750%
2025-06-23	20.7600	20.8062	20.6800	20.7150	-0.217%	7,158	-26.768%
2025-06-20	20.7800	20.8236	20.7000	20.7600	+0.145%	13,317	-26.927%
2025-06-18	20.7800	20.7800	20.7300	20.7300	+0.631%	4,750	-26.821%
2025-06-17	20.6300	20.8147	20.6000	20.6000	-0.531%	4,542	-26.359%
2025-06-16	20.8600	20.8700	20.7100	20.7100	-0.169%	12,503	-26.750%
2025-06-13	20.7366	20.7550	20.6600	20.7450	+0.266%	9,134	-26.874%
2025-06-12	20.7135	20.7752	20.6235	20.6900	+0.437%	15,460	-26.680%
2025-06-11	20.5800	20.7300	20.5500	20.6000	+0.243%	14,661	-26.359%
2025-06-10	20.6283	20.6400	20.2000	20.5500	+0.195%	21,290	-26.180%
2025-06-09	20.4000	20.6387	20.3369	20.5100	+1.034%	15,003	-26.036%
2025-06-06	20.7150	20.8390	20.3000	20.3000	-0.098%	13,788	-25.271%
2025-06-05	20.6800	20.7000	20.3200	20.3200	-0.441%	16,176	-25.344%
2025-06-04	20.3000	20.4900	20.3000	20.4100	+0.196%	16,983	-25.674%
2025-06-03	20.3100	20.5489	20.3000	20.3700	-0.391%	18,257	-25.528%
2025-06-02	20.6000	21.0000	20.3568	20.4499	-0.729%	25,046	-25.819%
2025-05-30	21.1900	21.2500	20.5700	20.6000	-3.150%	79,535	-26.359%
2025-05-29	21.3900	21.5000	21.2000	21.2700	-0.514%	11,811	-28.679%
2025-05-28	21.7177	21.7177	21.3204	21.3800	-0.835%	17,977	-29.046%
2025-05-27	22.1000	22.1000	21.4400	21.5600	-1.553%	102,963	-29.638%
2025-05-23	22.0000	22.0000	21.7499	21.9000	-0.761%	8,100	-30.731%
2025-05-22	21.4806	22.0679	21.2854	22.0679	+1.322%	5,880	-31.258%
2025-05-21	21.6388	21.9650	21.5000	21.7800	-1.537%	7,327	-30.349%
2025-05-20	22.2600	22.3000	22.0900	22.1200	-0.807%	12,395	-31.420%
2025-05-19	22.6600	22.9300	22.2400	22.3000	-1.240%	74,010	-31.973%
2025-05-16	20.9000	23.0000	20.9000	22.5800	+3.912%	431,234	-32.817%
2025-05-15	22.8200	23.0500	20.9500	21.7300	-4.315%	57,100	-30.189%
2025-05-14	22.6000	22.7480	22.6000	22.7100	+0.665%	1,699	-33.201%
2025-05-13	22.2600	22.8355	22.2600	22.5600	+1.166%	4,007	-32.757%
2025-05-12	22.3000	22.3999	22.2800	22.3000	+0.814%	6,769	-31.973%
2025-05-09	22.1900	22.4900	22.0300	22.1200	+0.363%	3,459	-31.420%
2025-05-08	22.2600	22.3000	22.0400	22.0400	-0.045%	2,843	-31.171%
2025-05-07	22.0000	22.1948	22.0000	22.0500	-1.032%	5,100	-31.202%
2025-05-06	22.2100	22.7100	21.8001	22.2800	-0.262%	6,068	-31.912%
2025-05-05	22.0600	22.3385	22.0600	22.3385	+0.083%	6,216	-32.090%
2025-05-02	22.1400	22.3400	21.7500	22.3200	+2.198%	14,525	-32.034%
2025-05-01	21.6000	21.9441	21.3400	21.8400	+1.676%	48,373	-30.540%
2025-04-30	22.0600	22.0600	21.2800	21.4800	-3.243%	136,183	-29.376%
2025-04-29	22.5800	22.8302	22.2000	22.2000	-1.421%	4,634	-31.667%
2025-04-28	22.1800	22.6032	22.1500	22.5200	+1.238%	17,679	-32.638%
2025-04-25	21.9800	22.4550	21.9600	22.2447	+1.020%	6,982	-31.804%
2025-04-24	21.1200	22.1695	21.0800	22.0200	+2.562%	8,670	-31.108%
2025-04-23	21.6700	21.7101	21.4700	21.4700	-0.140%	5,049	-29.343%
2025-04-22	21.4116	21.7800	21.4116	21.5000	-1.058%	3,773	-29.442%
2025-04-21	22.0000	22.1340	21.7300	21.7300	-1.002%	4,078	-30.189%
2025-04-17	21.6801	22.1899	21.6801	21.9500	+1.479%	1,752	-30.888%
2025-04-16	21.7400	21.8880	21.6000	21.6300	-0.597%	6,883	-29.866%
2025-04-15	22.1000	22.1000	21.4800	21.7600	-0.594%	10,739	-30.285%
2025-04-14	21.4100	22.1131	21.4100	21.8900	+2.529%	8,161	-30.699%
2025-04-11	22.0000	22.4900	20.7401	21.3500	-1.340%	15,405	-28.946%
2025-04-10	21.8500	22.0240	21.3800	21.6400	-3.908%	8,201	-29.898%
2025-04-09	22.0300	22.8750	21.3110	22.5200	+2.224%	12,864	-32.638%
2025-04-08	22.8299	22.8299	22.0300	22.0300	0.000%	17,164	-31.139%
2025-04-07	22.3500	22.3700	21.2700	22.0300	-2.436%	36,682	-31.139%
2025-04-04	23.2000	23.8400	22.5800	22.5800	-3.628%	5,819	-32.817%
2025-04-03	23.4900	23.7900	23.2610	23.4300	-1.555%	11,722	-35.254%
2025-04-02	23.7500	23.8000	23.6300	23.8000	+0.210%	7,250	-36.261%
2025-04-01	23.7752	23.8460	23.7200	23.7501	-0.461%	3,668	-36.127%
2025-03-31	23.8700	24.0000	23.6233	23.8600	-0.417%	8,161	-36.421%
2025-03-28	24.0500	24.0500	23.9500	23.9600	-1.114%	2,282	-36.686%
2025-03-27	24.1100	24.2300	24.0300	24.2300	+0.290%	7,397	-37.392%
2025-03-26	24.2499	24.2499	24.0600	24.1600	+0.041%	1,637	-37.210%
2025-03-25	24.1900	24.2230	24.1500	24.1500	-0.207%	3,199	-37.184%
2025-03-24	24.4000	24.4000	24.2000	24.2000	-0.329%	5,575	-37.314%
2025-03-21	24.2800	24.3800	24.2463	24.2799	-0.305%	3,114	-37.520%
2025-03-20	24.4400	24.4400	24.3541	24.3541	-0.170%	14,579	-37.711%
2025-03-19	24.4417	24.4417	24.3709	24.3955	-0.018%	8,511	-37.816%
2025-03-18	24.5000	24.5000	24.4000	24.4000	-0.004%	5,272	-37.828%
2025-03-17	24.4600	24.5700	24.3529	24.4010	+0.416%	6,568	-37.830%
2025-03-14	24.6240	24.6500	24.2100	24.3000	-2.030%	10,716	-37.572%
2025-03-13	24.9200	24.9900	24.5600	24.8035	-0.147%	6,738	-38.839%
2025-03-12	24.5300	24.8400	24.3040	24.8400	+1.326%	7,526	-38.929%
2025-03-11	24.4900	24.5800	24.4900	24.5150	-0.406%	2,536	-38.120%
2025-03-10	24.6100	24.9236	24.5200	24.6150	-0.020%	4,189	-38.371%
2025-03-07	24.8400	24.9337	24.5200	24.6200	-0.445%	6,387	-38.383%
2025-03-06	24.5342	24.7300	24.5342	24.7300	-0.206%	1,424	-38.658%
2025-03-05	24.7300	24.8356	24.7100	24.7811	+0.004%	3,003	-38.784%
2025-03-04	24.5400	24.8500	24.5000	24.7800	-0.880%	3,243	-38.781%
2025-03-03	25.1600	25.1600	24.7857	25.0000	-0.636%	5,669	-39.320%
2025-02-28	24.7300	25.1600	24.7000	25.1600	+1.329%	8,505	-39.706%
2025-02-27	24.8900	24.8900	24.5200	24.8300	+0.121%	1,473	-38.905%
2025-02-26	24.6900	24.8300	24.6900	24.8001	+0.324%	5,283	-38.831%
2025-02-25	24.7020	24.7300	24.4836	24.7200	+0.529%	3,140	-38.633%
2025-02-24	24.3050	24.6900	24.1622	24.5900	+1.193%	11,139	-38.308%
2025-02-21	24.2769	24.3000	24.1300	24.3000	-0.613%	3,524	-37.572%
2025-02-20	24.2600	24.5300	24.1810	24.4500	+1.075%	8,403	-37.955%
2025-02-19	24.2000	24.3049	24.1900	24.1900	-0.901%	3,392	-37.288%
2025-02-18	24.4200	24.5000	24.3500	24.4100	-0.509%	5,460	-37.853%
2025-02-14	24.4697	24.6150	24.4000	24.5350	+1.438%	6,728	-38.170%
2025-02-13	24.4200	24.4200	24.1872	24.1872	-0.953%	1,250	-37.281%

.dark-mode .KWsyhx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KWsyhx{ color: #333333; background-color: white; border: 2px solid #333333; }DBRG/PHDigitalBridge Group, Inc. 7.125% Series H Cumulative Redeemable Perpetual Preferred Stockstock NYSE Preferred Stock

DBRG/PH
DigitalBridge Group, Inc. 7.125% Series H Cumulative Redeemable Perpetual Preferred Stock
stock NYSE Preferred Stock