Dark

DBRG/PI
DigitalBridge Group, Inc. 7.15% Series I Cumulative Redeemable Perpetual Preferred Stock
stock NYSE Preferred Stock

At Close

Aug 4, 2026

0.00USD-100.000%(-15.22)35,553

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 4, 2026 8:42:30 AM EDT

15.30USD0.000%(+15.30)0

After-hours

Aug 5, 2026 4:10:30 PM EDT

15.18USD0.000%(+15.18)181

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	15.0822	15.4100	15.0822	15.1800	-0.263%	35,553	0.000%
2026-08-04	15.3000	15.3900	15.0733	15.2200	-0.523%	16,882	-0.263%
2026-08-03	15.4000	15.5100	15.3000	15.3000	-0.520%	11,991	-0.784%
2026-07-31	15.4800	15.4800	15.0900	15.3800	+0.852%	88,254	-1.300%
2026-07-30	15.3000	15.3600	14.9700	15.2500	+1.262%	33,778	-0.459%
2026-07-29	15.0000	15.2700	14.9500	15.0600	-0.594%	20,564	+0.797%
2026-07-28	15.1200	15.4250	14.9900	15.1500	+0.664%	18,734	+0.198%
2026-07-27	15.0000	15.3900	15.0000	15.0500	+0.400%	18,926	+0.864%
2026-07-24	15.2000	15.2000	14.9500	14.9900	-0.067%	12,153	+1.268%
2026-07-23	15.2300	15.2824	15.0000	15.0000	-1.575%	16,925	+1.200%
2026-07-22	15.2200	15.2900	15.0500	15.2400	+1.195%	23,180	-0.394%
2026-07-21	15.1600	15.2674	15.0000	15.0600	-0.594%	15,431	+0.797%
2026-07-20	15.0300	15.2750	15.0300	15.1500	+0.731%	6,308	+0.198%
2026-07-17	15.2000	15.2001	15.0100	15.0400	-1.053%	27,815	+0.931%
2026-07-16	15.1600	15.7800	14.8600	15.2000	-0.328%	17,514	-0.132%
2026-07-15	15.3000	15.9000	15.1050	15.2500	+1.667%	51,943	-0.459%
2026-07-14	15.0000	15.2200	15.0000	15.0000	+1.078%	21,974	+1.200%
2026-07-13	15.3300	15.3600	14.6000	14.8400	-4.196%	98,942	+2.291%
2026-07-10	15.4100	15.7300	15.0100	15.4900	-2.762%	52,001	-2.001%
2026-07-09	15.4000	15.9800	15.3700	15.9300	+3.307%	104,096	-4.708%
2026-07-08	15.4200	15.5000	15.4000	15.4200	+0.130%	18,074	-1.556%
2026-07-07	15.4900	15.4900	15.4000	15.4000	-0.324%	15,594	-1.429%
2026-07-06	15.4900	16.0000	15.2500	15.4500	0.000%	32,744	-1.748%
2026-07-02	15.4899	15.5000	15.2301	15.4500	+2.183%	24,622	-1.748%
2026-07-01	14.9600	15.1992	14.9600	15.1200	+1.273%	5,926	+0.397%
2026-06-30	15.5999	15.5999	14.5500	14.9300	-1.949%	333,420	+1.674%
2026-06-29	15.1462	15.5500	15.1000	15.2267	+0.440%	15,835	-0.307%
2026-06-26	15.0000	15.3000	15.0000	15.1600	+0.798%	16,498	+0.132%
2026-06-25	15.3000	15.3000	14.8000	15.0400	-2.338%	40,268	+0.931%
2026-06-24	15.8500	16.0000	15.3100	15.4001	-3.022%	37,645	-1.429%
2026-06-23	15.9500	16.0500	15.7500	15.8800	+0.698%	32,959	-4.408%
2026-06-22	16.0000	16.3999	15.7700	15.7700	-1.449%	227,930	-3.741%
2026-06-18	16.0700	16.2500	15.8750	16.0019	+1.278%	28,335	-5.136%
2026-06-17	15.9000	16.0400	15.7700	15.8000	-0.816%	12,184	-3.924%
2026-06-16	15.4650	15.9999	15.4200	15.9300	+1.985%	28,010	-4.708%
2026-06-15	15.3800	15.8750	15.3700	15.6200	+1.396%	32,748	-2.817%
2026-06-12	15.3300	15.5000	15.3000	15.4050	+0.097%	7,193	-1.461%
2026-06-11	15.2400	15.4400	15.2400	15.3900	+1.051%	27,742	-1.365%
2026-06-10	15.3400	15.4700	15.2300	15.2300	-1.168%	24,051	-0.328%
2026-06-09	15.3900	15.4799	15.2800	15.4100	+1.022%	30,544	-1.493%
2026-06-08	15.3100	15.4600	15.2000	15.2541	-0.365%	28,015	-0.486%
2026-06-05	15.3200	15.4800	15.1110	15.3100	-0.649%	10,846	-0.849%
2026-06-04	15.2600	15.5000	15.2600	15.4100	+0.983%	8,990	-1.493%
2026-06-03	15.2750	15.4100	15.0362	15.2600	+0.263%	55,339	-0.524%
2026-06-02	15.0600	15.2200	14.2750	15.2200	-0.197%	317,694	-0.263%
2026-06-01	15.2500	15.4100	15.0000	15.2500	0.000%	239,717	-0.459%
2026-05-29	15.6500	15.6500	15.1401	15.2500	-1.866%	126,146	-0.459%
2026-05-28	14.4500	15.5400	14.2500	15.5400	+8.747%	24,916	-2.317%
2026-05-27	14.2100	14.4339	14.0500	14.2900	-1.380%	576,596	+6.228%
2026-05-26	14.5600	14.8500	14.3500	14.4900	-1.829%	82,929	+4.762%
2026-05-22	14.9500	15.1250	14.7201	14.7600	-0.539%	44,735	+2.846%
2026-05-21	15.0200	15.0850	14.8300	14.8400	-1.722%	79,506	+2.291%
2026-05-20	14.5900	15.4000	14.5900	15.1000	+2.931%	77,974	+0.530%
2026-05-19	15.8000	15.8000	14.6500	14.6700	-7.328%	63,718	+3.476%
2026-05-18	16.1250	16.2500	15.8001	15.8301	-2.764%	40,275	-4.107%
2026-05-15	16.1000	16.2800	16.0200	16.2800	+1.118%	6,941	-6.757%
2026-05-14	16.2500	16.2500	16.0178	16.1000	-1.136%	15,978	-5.714%
2026-05-13	16.1000	16.2850	15.9500	16.2850	+2.228%	9,281	-6.785%
2026-05-12	16.2700	16.2700	15.9100	15.9300	-1.484%	37,025	-4.708%
2026-05-11	16.2700	16.5499	16.0800	16.1700	-0.676%	27,888	-6.122%
2026-05-08	16.1100	16.4050	16.0000	16.2800	-0.123%	34,065	-6.757%
2026-05-07	16.5100	16.5999	16.0000	16.3000	-1.253%	34,405	-6.871%
2026-05-06	16.9900	16.9900	16.0200	16.5068	-2.327%	30,938	-8.038%
2026-05-05	17.0000	17.0000	16.7500	16.9000	-0.177%	18,957	-10.178%
2026-05-04	16.9600	17.0700	16.7001	16.9300	-0.994%	22,127	-10.337%
2026-05-01	17.1900	17.2501	16.9700	17.1000	-0.754%	8,344	-11.228%
2026-04-30	16.7800	17.2500	16.7800	17.2300	+2.502%	35,657	-11.898%
2026-04-29	16.9000	16.9000	16.5800	16.8094	-1.062%	7,145	-9.693%
2026-04-28	16.8000	16.9899	16.7600	16.9899	+0.711%	12,103	-10.653%
2026-04-27	16.5800	16.9000	16.4400	16.8700	+1.504%	40,246	-10.018%
2026-04-24	15.9900	16.6200	15.8788	16.6200	+3.358%	63,074	-8.664%
2026-04-23	16.0100	16.0900	15.8100	16.0800	+0.469%	45,900	-5.597%
2026-04-22	15.9700	16.1000	15.8000	16.0050	+0.219%	30,164	-5.155%
2026-04-21	15.8400	16.0900	15.8400	15.9700	+0.821%	16,083	-4.947%
2026-04-20	15.7100	16.0000	15.6100	15.8400	+0.763%	68,793	-4.167%
2026-04-17	16.0600	16.1197	15.7200	15.7200	-1.750%	69,093	-3.435%
2026-04-16	16.0300	16.2000	16.0000	16.0000	-0.249%	53,588	-5.125%
2026-04-15	16.1800	16.3699	16.0100	16.0400	0.000%	75,312	-5.362%
2026-04-14	16.0000	16.3100	16.0000	16.0400	+0.250%	21,031	-5.362%
2026-04-13	16.4500	16.4500	16.0000	16.0000	-2.260%	28,427	-5.125%
2026-04-10	16.3800	16.4500	16.1250	16.3700	-0.517%	21,371	-7.269%
2026-04-09	16.5300	16.5300	16.3902	16.4550	+0.335%	5,881	-7.748%
2026-04-08	16.5200	16.5200	16.3200	16.4000	-0.365%	17,291	-7.439%
2026-04-07	16.2500	16.5500	16.1700	16.4600	+0.611%	13,760	-7.776%
2026-04-06	16.6200	16.8000	16.3400	16.3600	-1.624%	29,679	-7.213%
2026-04-02	16.3200	16.8299	16.3100	16.6300	+1.217%	26,767	-8.719%
2026-04-01	16.3900	16.6400	16.2800	16.4300	+1.108%	22,045	-7.608%
2026-03-31	16.6700	16.7000	16.0750	16.2500	-5.102%	142,692	-6.585%
2026-03-30	16.6800	17.3900	16.6800	17.1237	+2.292%	12,665	-11.351%
2026-03-27	16.5000	16.9601	16.5000	16.7400	+1.087%	3,658	-9.319%
2026-03-26	17.0000	17.4350	16.5000	16.5600	-3.246%	17,969	-8.333%
2026-03-25	16.6861	17.1155	16.5200	17.1155	+3.511%	12,854	-11.308%
2026-03-24	16.1100	16.8500	16.1100	16.5350	+2.005%	23,502	-8.195%
2026-03-23	16.0000	16.6356	16.0000	16.2100	+0.934%	7,139	-6.354%
2026-03-20	16.6000	16.6000	16.0600	16.0600	-3.136%	10,611	-5.479%
2026-03-19	16.7700	17.0140	16.5500	16.5800	-1.015%	17,695	-8.444%
2026-03-18	17.0500	17.1000	16.7200	16.7500	-1.494%	17,505	-9.373%
2026-03-17	17.0700	17.1400	16.9205	17.0040	-0.851%	34,625	-10.727%
2026-03-16	17.0858	17.3550	16.9501	17.1500	+0.469%	20,033	-11.487%
2026-03-13	17.3200	17.3500	17.0050	17.0700	-2.397%	15,278	-11.072%
2026-03-12	16.9500	17.7000	16.9500	17.4893	+0.687%	16,466	-13.204%
2026-03-11	17.0900	17.3700	16.9200	17.3700	+0.930%	24,288	-12.608%
2026-03-10	17.0000	17.2300	16.9501	17.2100	+1.235%	21,483	-11.795%
2026-03-09	17.0600	17.2050	17.0000	17.0000	-0.817%	18,716	-10.706%
2026-03-06	17.1000	17.2300	17.0500	17.1400	-0.638%	9,798	-11.435%
2026-03-05	17.0603	17.2800	17.0500	17.2500	+0.877%	11,297	-12.000%
2026-03-04	17.3000	17.3698	17.1000	17.1000	-0.058%	17,303	-11.228%
2026-03-03	16.9000	17.3799	16.8200	17.1100	+0.176%	26,314	-11.280%
2026-03-02	17.0000	17.3100	16.7093	17.0800	-2.789%	77,869	-11.124%
2026-02-27	17.7000	17.8500	17.4600	17.5700	-0.622%	154,353	-13.603%
2026-02-26	17.9300	18.0447	17.6800	17.6800	-1.778%	17,518	-14.140%
2026-02-25	18.4600	18.4600	17.9300	18.0000	-1.370%	9,091	-15.667%
2026-02-24	18.2950	18.3899	18.1200	18.2500	-0.586%	9,023	-16.822%
2026-02-23	18.4500	18.4700	18.2201	18.3575	-0.663%	5,006	-17.309%
2026-02-20	18.1600	18.4800	18.1600	18.4800	+1.260%	6,896	-17.857%
2026-02-19	18.4831	18.4831	18.1501	18.2500	+0.055%	4,330	-16.822%
2026-02-18	18.1900	18.2637	18.0100	18.2400	+0.275%	34,305	-16.776%
2026-02-17	18.0700	18.2500	17.9600	18.1900	+0.165%	26,600	-16.548%
2026-02-13	18.3500	18.5001	18.1600	18.1600	-0.981%	16,421	-16.410%
2026-02-12	18.5200	18.7500	18.3100	18.3400	-0.865%	18,041	-17.230%
2026-02-11	18.7600	18.8433	18.4700	18.5000	-1.883%	17,461	-17.946%
2026-02-10	19.0200	19.0200	18.6758	18.8550	+0.186%	18,409	-19.491%
2026-02-09	19.0200	19.2500	18.6201	18.8200	-1.663%	28,501	-19.341%
2026-02-06	19.2528	19.2528	19.0200	19.1382	-0.062%	8,993	-20.682%
2026-02-05	19.1450	19.2000	19.0750	19.1500	-0.156%	34,232	-20.731%
2026-02-04	19.2200	19.3000	19.1400	19.1800	-0.776%	10,440	-20.855%
2026-02-03	19.4488	19.4500	19.3300	19.3300	-0.515%	10,656	-21.469%
2026-02-02	19.4200	19.5000	19.4000	19.4300	-0.308%	4,994	-21.873%
2026-01-30	19.5250	19.5250	19.4400	19.4900	+0.257%	7,501	-22.114%
2026-01-29	19.4300	19.5000	19.3500	19.4400	+0.051%	11,598	-21.914%
2026-01-28	19.5100	19.6000	19.4300	19.4300	-0.103%	15,981	-21.873%
2026-01-27	19.4000	19.6900	19.3500	19.4500	+0.777%	11,006	-21.954%
2026-01-26	19.4500	19.5000	19.2600	19.3000	-1.026%	30,773	-21.347%
2026-01-23	19.4400	19.5000	19.4000	19.5000	+0.360%	3,700	-22.154%
2026-01-22	19.4000	19.5450	19.4000	19.4301	-0.358%	69,385	-21.874%
2026-01-21	19.5000	19.5700	19.2600	19.5000	+0.464%	36,985	-22.154%
2026-01-20	19.6200	19.7099	19.3500	19.4100	-1.473%	159,325	-21.793%
2026-01-16	19.6250	19.7500	19.6250	19.7001	+0.001%	5,767	-22.945%
2026-01-15	20.1000	20.1000	19.4690	19.7000	-0.253%	38,113	-22.944%
2026-01-14	19.8000	19.8000	19.2100	19.7500	-0.202%	164,504	-23.139%
2026-01-13	20.9400	21.1027	19.6501	19.7900	-5.129%	63,365	-23.295%
2026-01-12	20.3800	21.4000	20.3500	20.8600	+2.255%	909,730	-27.229%
2026-01-09	20.0500	20.8000	19.9900	20.4000	+1.493%	172,122	-25.588%
2026-01-08	19.7500	20.3000	19.5100	20.1000	+1.413%	355,138	-24.478%
2026-01-07	18.6100	19.8200	18.6100	19.8200	+5.146%	878,916	-23.411%
2026-01-06	19.4500	19.6000	18.5000	18.8500	-3.827%	468,620	-19.469%
2026-01-05	21.0300	21.2925	19.5700	19.6000	-9.385%	150,259	-22.551%
2026-01-02	22.3100	22.4000	21.3100	21.6300	-2.568%	188,748	-29.820%
2025-12-31	22.8000	22.9400	22.1500	22.2000	-5.330%	111,523	-31.622%
2025-12-30	23.0900	23.7400	23.0900	23.4500	+1.868%	152,573	-35.267%
2025-12-29	23.7500	23.9601	22.9200	23.0200	+2.676%	88,191	-34.057%
2025-12-26	23.0000	23.0000	22.2100	22.4200	+1.128%	5,426	-32.293%
2025-12-24	22.0000	22.5000	21.9500	22.1700	-0.045%	8,886	-31.529%
2025-12-23	22.2100	22.2500	22.0900	22.1800	-1.767%	16,427	-31.560%
2025-12-22	22.5950	22.6424	22.4101	22.5790	+0.279%	6,746	-32.769%
2025-12-19	22.4300	22.7850	22.4300	22.5161	-0.503%	4,488	-32.582%
2025-12-18	22.8400	22.8400	22.3014	22.6300	+0.712%	22,246	-32.921%
2025-12-17	22.5751	22.6800	22.4400	22.4700	+0.089%	5,369	-32.443%
2025-12-16	22.6100	22.7000	22.4500	22.4500	-0.883%	10,832	-32.383%
2025-12-15	22.7500	22.7750	22.3501	22.6500	-0.044%	10,701	-32.980%
2025-12-12	22.7300	22.9270	22.5700	22.6600	-0.614%	5,165	-33.010%
2025-12-11	22.2700	22.9200	22.2100	22.8000	+1.198%	20,926	-33.421%
2025-12-10	22.5900	22.8600	22.5300	22.5300	-1.400%	6,852	-32.623%
2025-12-09	22.4500	23.0000	22.4500	22.8500	+1.106%	13,194	-33.567%
2025-12-08	23.3500	23.6750	22.5100	22.6000	-3.212%	25,220	-32.832%
2025-12-05	21.8530	23.6200	21.8530	23.3500	+6.475%	93,480	-34.989%
2025-12-04	21.6100	21.9300	21.6100	21.9300	+0.458%	1,120	-30.780%
2025-12-03	21.6384	21.8300	21.6000	21.8300	+0.831%	16,382	-30.463%
2025-12-02	21.3840	21.7500	21.3360	21.6500	+1.595%	13,275	-29.885%
2025-12-01	21.0000	21.5106	21.0000	21.3100	+1.718%	19,067	-28.766%
2025-11-28	21.5714	21.5900	20.8700	20.9500	-2.194%	51,344	-27.542%
2025-11-26	21.2500	21.6050	21.2500	21.4200	+0.516%	7,826	-29.132%
2025-11-25	21.1776	21.3215	21.1700	21.3100	+0.141%	2,788	-28.766%
2025-11-24	21.2400	21.6000	21.2400	21.2800	-0.663%	5,518	-28.665%
2025-11-21	21.2600	21.4800	21.0200	21.4221	+1.095%	17,165	-29.139%
2025-11-20	21.3000	21.3200	21.1800	21.1900	-0.693%	11,580	-28.362%
2025-11-19	21.2600	21.4000	21.2300	21.3378	-0.291%	8,510	-28.859%
2025-11-18	21.4300	21.5000	21.3001	21.4000	-0.073%	10,488	-29.065%
2025-11-17	21.5800	21.6900	21.4156	21.4156	-0.253%	10,203	-29.117%
2025-11-14	21.5400	21.7999	21.4400	21.4700	+0.497%	11,276	-29.297%
2025-11-13	21.6000	21.6900	21.3639	21.3639	-1.503%	7,154	-28.946%
2025-11-12	21.6500	21.7000	21.5850	21.6900	-0.095%	1,036	-30.014%
2025-11-11	21.6600	21.7200	21.6000	21.7107	+0.373%	11,104	-30.081%
2025-11-10	21.4500	21.6300	21.3350	21.6300	+0.698%	8,395	-29.820%
2025-11-07	21.3331	21.4800	21.2601	21.4800	-0.279%	6,561	-29.330%
2025-11-06	21.6500	21.7723	21.5400	21.5400	-0.139%	2,282	-29.526%
2025-11-05	21.2500	21.6500	21.2500	21.5700	+1.506%	4,598	-29.624%
2025-11-04	21.4800	21.4800	21.1700	21.2500	-0.701%	1,160	-28.565%
2025-11-03	21.5400	21.5400	21.1300	21.4000	0.000%	8,146	-29.065%
2025-10-31	21.8122	21.8799	21.1900	21.4000	-1.382%	52,429	-29.065%
2025-10-30	21.8102	21.8102	21.7000	21.7000	-0.459%	2,721	-30.046%
2025-10-29	21.6791	21.8936	21.6228	21.8000	-0.423%	14,700	-30.367%
2025-10-28	21.8400	21.8927	21.6700	21.8927	+0.195%	9,970	-30.662%
2025-10-27	21.8600	21.9200	21.8400	21.8500	+0.046%	4,762	-30.526%
2025-10-24	21.8400	21.9900	21.8400	21.8400	-0.046%	14,101	-30.495%
2025-10-23	22.0300	22.0599	21.8400	21.8500	-0.137%	7,362	-30.526%
2025-10-22	22.0000	22.0000	21.7501	21.8800	-0.455%	3,892	-30.622%
2025-10-21	21.8800	22.0200	21.8800	21.9800	+0.365%	3,636	-30.937%
2025-10-20	21.8900	21.9600	21.8500	21.9000	+0.829%	11,045	-30.685%
2025-10-17	22.1000	22.1200	21.6500	21.7200	-1.093%	37,104	-30.110%
2025-10-16	22.0700	22.0975	21.9400	21.9600	-0.633%	17,016	-30.874%
2025-10-15	22.1800	22.2500	22.0374	22.1000	+0.455%	11,191	-31.312%
2025-10-14	21.8900	22.2900	21.8900	22.0000	-0.155%	18,142	-31.000%
2025-10-13	22.0100	22.1900	21.8400	22.0341	+0.475%	8,799	-31.107%
2025-10-10	22.1800	22.1800	21.8800	21.9300	-2.098%	8,820	-30.780%
2025-10-09	22.5021	22.5021	22.3900	22.4000	-0.400%	6,354	-32.232%
2025-10-08	22.5400	22.6300	22.4800	22.4900	0.000%	14,325	-32.503%
2025-10-07	22.5084	22.5650	22.4317	22.4900	-0.266%	7,883	-32.503%
2025-10-06	22.5900	22.7399	22.4635	22.5500	+0.178%	16,286	-32.683%
2025-10-03	22.6045	22.6800	22.5000	22.5100	+0.491%	6,538	-32.563%
2025-10-02	22.4500	22.6295	22.3700	22.4000	-0.223%	11,298	-32.232%
2025-10-01	22.5460	22.6100	22.3000	22.4500	+0.673%	10,913	-32.383%
2025-09-30	22.2500	22.4400	22.2500	22.3000	+0.225%	34,732	-31.928%
2025-09-29	22.5207	22.5558	22.2000	22.2500	+0.497%	46,722	-31.775%
2025-09-26	22.3700	22.4158	22.1200	22.1400	-0.158%	1,674	-31.436%
2025-09-25	22.2180	22.2300	22.1600	22.1750	-0.516%	4,477	-31.545%
2025-09-24	22.5010	22.5010	22.1801	22.2900	+0.247%	5,150	-31.898%
2025-09-23	22.5300	22.5300	22.2100	22.2350	-0.247%	5,111	-31.729%
2025-09-22	22.0012	22.3252	22.0012	22.2900	-0.090%	6,653	-31.898%
2025-09-19	22.4430	22.4430	22.3100	22.3100	-0.624%	1,911	-31.959%
2025-09-18	22.5000	22.6630	22.4000	22.4501	+0.763%	10,700	-32.383%
2025-09-17	22.5400	22.5400	22.1600	22.2800	-0.224%	8,851	-31.867%
2025-09-16	22.3500	22.5400	22.2750	22.3300	-0.201%	20,176	-32.020%
2025-09-15	22.3300	22.6000	21.9956	22.3749	+0.697%	18,004	-32.156%
2025-09-12	21.6900	22.2200	21.6900	22.2200	+2.114%	5,637	-31.683%
2025-09-11	22.1500	22.3000	20.4500	21.7600	-2.378%	75,870	-30.239%
2025-09-10	22.1740	22.3000	21.9501	22.2900	+0.764%	27,613	-31.898%
2025-09-09	22.2500	22.4300	22.0400	22.1211	-0.535%	24,687	-31.378%
2025-09-08	22.2000	22.3700	21.9287	22.2400	0.000%	5,725	-31.745%
2025-09-05	22.1400	22.4600	22.0800	22.2400	+1.091%	27,779	-31.745%
2025-09-04	21.8550	22.0400	21.8550	22.0000	+0.503%	6,102	-31.000%
2025-09-03	21.5800	22.1200	21.5500	21.8900	+1.437%	16,772	-30.653%
2025-09-02	21.5300	21.7000	21.5000	21.5800	-0.046%	18,445	-29.657%
2025-08-29	22.1536	22.2500	21.4100	21.5900	-2.308%	71,041	-29.690%
2025-08-28	22.1850	22.3096	22.1000	22.1000	-0.674%	8,586	-31.312%
2025-08-27	22.0750	22.3500	22.0550	22.2500	+0.633%	26,836	-31.775%
2025-08-26	21.9300	22.2350	21.9300	22.1100	+0.315%	8,764	-31.343%
2025-08-25	22.0250	22.1000	21.9900	22.0405	-1.164%	5,042	-31.127%
2025-08-22	21.9100	22.3600	21.9100	22.3000	+1.814%	11,926	-31.928%
2025-08-21	21.7500	21.9026	21.7500	21.9026	-0.352%	2,105	-30.693%
2025-08-20	22.1800	22.1800	21.7000	21.9800	+1.011%	12,422	-30.937%
2025-08-19	21.5600	22.0500	21.5500	21.7600	+0.508%	11,367	-30.239%
2025-08-18	21.9580	21.9700	21.6500	21.6500	-1.142%	16,933	-29.885%
2025-08-15	22.2600	22.2600	21.9000	21.9000	+0.046%	3,665	-30.685%
2025-08-14	22.1400	22.2500	21.8800	21.8900	-0.831%	42,096	-30.653%
2025-08-13	22.1900	22.2800	22.0400	22.0735	-0.215%	18,273	-31.230%
2025-08-12	22.2500	22.3687	22.1211	22.1211	-0.624%	14,925	-31.378%
2025-08-11	22.3000	22.6303	22.1407	22.2600	-0.157%	7,466	-31.806%
2025-08-08	22.0100	22.6066	22.0100	22.2950	-0.335%	2,859	-31.913%
2025-08-07	22.4100	22.4200	22.1301	22.3700	-1.193%	7,711	-32.141%
2025-08-06	22.3450	22.6400	22.2500	22.6400	+1.343%	4,585	-32.951%
2025-08-05	22.4200	22.6186	22.0600	22.3400	+0.631%	10,709	-32.050%
2025-08-04	22.3900	22.4300	22.0660	22.2000	+0.566%	17,026	-31.622%
2025-08-01	22.1400	22.2800	22.0700	22.0750	-0.473%	11,199	-31.234%
2025-07-31	22.1500	22.6100	21.8000	22.1800	+0.181%	83,081	-31.560%
2025-07-30	22.1981	22.2000	22.0614	22.1400	+0.272%	15,858	-31.436%
2025-07-29	22.0000	22.1400	21.8000	22.0800	+0.455%	18,910	-31.250%
2025-07-28	22.2500	22.2500	21.9000	21.9800	-0.633%	4,038	-30.937%
2025-07-25	22.0000	22.2400	21.9324	22.1200	+0.500%	23,796	-31.374%
2025-07-24	21.4700	22.0500	21.4200	22.0100	+2.706%	18,128	-31.031%
2025-07-23	21.3100	21.6499	21.3100	21.4300	+0.563%	35,730	-29.165%
2025-07-22	21.2900	21.5099	21.2900	21.3100	+0.141%	8,241	-28.766%
2025-07-21	21.2600	21.3773	21.2400	21.2800	+0.094%	13,187	-28.665%
2025-07-18	21.2000	21.2700	21.1800	21.2600	+0.283%	13,999	-28.598%
2025-07-17	21.2622	21.3000	21.1700	21.2000	+0.142%	7,067	-28.396%
2025-07-16	21.1100	21.3000	20.9900	21.1700	+0.906%	24,744	-28.295%
2025-07-15	21.1300	21.1300	20.9600	20.9800	-0.095%	28,803	-27.645%
2025-07-14	20.9800	21.1800	20.9001	21.0000	+0.048%	12,352	-27.714%
2025-07-11	20.8474	21.0200	20.6400	20.9900	+0.287%	19,770	-27.680%
2025-07-10	20.7500	20.9300	20.4451	20.9300	-0.771%	20,617	-27.473%
2025-07-09	21.0000	21.4424	21.0000	21.0927	+0.489%	57,040	-28.032%
2025-07-08	20.8600	21.0999	20.8600	20.9900	+0.048%	35,469	-27.680%
2025-07-07	21.0900	21.1500	20.9500	20.9800	+0.065%	44,028	-27.645%
2025-07-03	21.0000	21.0600	20.9663	20.9663	-0.255%	8,644	-27.598%
2025-07-02	21.0100	21.3466	21.0000	21.0200	+0.095%	34,466	-27.783%
2025-07-01	20.6100	21.0000	20.5000	21.0000	+2.339%	30,479	-27.714%
2025-06-30	20.8708	21.1753	20.2800	20.5200	-1.630%	54,831	-26.023%
2025-06-27	21.0300	21.0631	20.8300	20.8600	-0.832%	12,731	-27.229%
2025-06-26	20.9400	21.0600	20.9400	21.0350	-0.021%	4,660	-27.835%
2025-06-25	21.0000	21.0394	20.9500	21.0394	-0.180%	9,343	-27.850%
2025-06-24	21.2100	21.3400	21.0100	21.0773	+0.320%	3,435	-27.979%
2025-06-23	21.0500	21.0600	20.9396	21.0100	-0.427%	8,554	-27.749%
2025-06-20	20.9990	21.1000	20.9670	21.1000	+0.476%	2,274	-28.057%
2025-06-18	20.9700	21.1200	20.9650	21.0000	-0.332%	8,326	-27.714%
2025-06-17	20.9700	21.0790	20.9600	21.0700	-0.459%	962	-27.954%
2025-06-16	21.1200	21.1753	20.8108	21.1672	+1.037%	3,281	-28.285%
2025-06-13	21.0900	21.0900	20.8976	20.9500	-0.286%	2,708	-27.542%
2025-06-12	21.1700	21.1700	21.0100	21.0100	+0.223%	2,299	-27.749%
2025-06-11	20.7500	21.1700	20.7500	20.9632	+0.785%	8,030	-27.587%
2025-06-10	20.9030	21.0000	20.7105	20.8000	-0.335%	11,963	-27.019%
2025-06-09	20.5900	20.9800	20.4500	20.8700	+1.360%	14,908	-27.264%
2025-06-06	20.5400	21.0000	20.5200	20.5900	+0.243%	38,831	-26.275%
2025-06-05	20.4200	20.7800	20.3050	20.5400	+0.440%	289,940	-26.095%
2025-06-04	20.4600	20.5500	20.3087	20.4500	-0.390%	90,364	-25.770%
2025-06-03	20.5700	20.6500	20.5000	20.5300	-0.340%	38,396	-26.059%
2025-06-02	20.7100	20.8600	20.3200	20.6000	-0.483%	47,688	-26.311%
2025-05-30	21.1500	21.3400	20.6900	20.7000	-2.129%	91,729	-26.667%
2025-05-29	21.5500	21.6800	21.0100	21.1502	-1.398%	40,634	-28.228%
2025-05-28	21.7500	21.9000	21.3600	21.4500	-0.878%	26,169	-29.231%
2025-05-27	21.8500	22.0100	21.4800	21.6400	-1.074%	192,676	-29.852%
2025-05-23	21.3203	21.8750	21.3203	21.8750	+0.528%	903,392	-30.606%
2025-05-22	21.5100	22.0647	21.5000	21.7600	-0.804%	5,661	-30.239%
2025-05-21	21.9450	22.0800	21.4950	21.9364	-0.964%	29,394	-30.800%
2025-05-20	22.0600	22.3100	22.0600	22.1500	-0.939%	35,800	-31.467%
2025-05-19	22.7900	23.0800	22.3100	22.3600	-1.714%	325,301	-32.111%
2025-05-16	21.7400	23.0599	21.7400	22.7500	+4.646%	278,417	-33.275%
2025-05-15	22.5950	23.2700	21.1100	21.7400	-4.271%	51,034	-30.175%
2025-05-14	22.3600	22.8046	22.3400	22.7100	+0.132%	5,022	-33.157%
2025-05-13	22.7621	22.8650	22.3378	22.6800	+0.890%	8,318	-33.069%
2025-05-12	22.1700	22.4900	22.1100	22.4800	+1.996%	7,725	-32.473%
2025-05-09	22.0900	22.2700	22.0200	22.0400	-0.136%	8,587	-31.125%
2025-05-08	22.0500	22.2800	22.0500	22.0700	-0.366%	8,157	-31.219%
2025-05-07	22.0200	22.1511	22.0100	22.1511	+0.231%	5,716	-31.471%
2025-05-06	21.7600	22.1252	21.7600	22.1000	-0.495%	6,938	-31.312%
2025-05-05	21.9919	22.4392	21.9919	22.2100	-0.981%	14,590	-31.652%
2025-05-02	21.9900	22.5995	21.9700	22.4300	+2.327%	19,077	-32.323%
2025-05-01	21.6700	22.0000	21.4800	21.9200	+1.623%	43,527	-30.748%
2025-04-30	22.2700	22.2700	21.5300	21.5700	-2.662%	225,755	-29.624%
2025-04-29	22.0622	22.3500	22.0600	22.1600	-1.292%	15,002	-31.498%
2025-04-28	22.4200	22.6900	22.1804	22.4500	-0.045%	27,042	-32.383%
2025-04-25	21.7000	22.7400	21.7000	22.4600	+1.583%	7,160	-32.413%
2025-04-24	21.6536	22.3800	21.5732	22.1100	+2.503%	23,198	-31.343%
2025-04-23	21.7700	21.9600	21.4000	21.5700	+0.024%	17,389	-29.624%
2025-04-22	22.1000	22.1000	21.4700	21.5649	-2.693%	21,704	-29.608%
2025-04-21	22.0700	22.2500	22.0000	22.1617	-0.173%	2,827	-31.503%
2025-04-17	21.9300	22.2000	21.9000	22.2000	+1.093%	4,781	-31.622%
2025-04-16	21.7000	22.0000	21.5000	21.9600	+0.919%	9,339	-30.874%
2025-04-15	22.1600	22.1600	21.5200	21.7600	-1.494%	12,130	-30.239%
2025-04-14	21.6000	22.1300	21.6000	22.0900	+3.128%	15,437	-31.281%
2025-04-11	22.6163	22.6163	21.1000	21.4200	-2.147%	20,850	-29.132%
2025-04-10	21.8900	21.9900	21.0100	21.8900	-2.058%	32,195	-30.653%
2025-04-09	21.9500	22.5300	21.0600	22.3500	+1.822%	29,020	-32.081%
2025-04-08	22.1200	22.4000	21.8200	21.9500	-0.227%	16,345	-30.843%
2025-04-07	21.9100	22.0600	21.0771	22.0000	-0.677%	49,773	-31.000%
2025-04-04	23.1400	23.1500	22.0286	22.1500	-4.649%	22,077	-31.467%
2025-04-03	23.3500	23.3500	22.9500	23.2300	-1.023%	16,290	-34.653%
2025-04-02	24.4130	24.4130	23.4700	23.4700	+0.085%	7,943	-35.322%
2025-04-01	23.5200	23.6450	23.4000	23.4500	+0.171%	8,820	-35.267%
2025-03-31	23.7200	24.1572	23.1200	23.4100	-1.307%	86,117	-35.156%
2025-03-28	24.0300	24.0300	23.6900	23.7200	-1.167%	12,362	-36.003%
2025-03-27	24.1000	24.1000	23.8000	24.0000	-0.580%	13,131	-36.750%
2025-03-26	24.2500	24.2600	24.1155	24.1400	-0.454%	4,999	-37.117%
2025-03-25	24.5100	24.5500	24.2290	24.2500	-0.411%	28,375	-37.402%
2025-03-24	24.3600	24.4000	24.3155	24.3500	+0.412%	1,762	-37.659%
2025-03-21	24.2900	24.3520	24.2500	24.2500	-0.777%	1,253	-37.402%
2025-03-20	24.3700	24.5500	24.3700	24.4400	0.000%	3,379	-37.889%
2025-03-19	24.5000	24.6100	24.4400	24.4400	+0.164%	4,299	-37.889%
2025-03-18	24.4200	24.4739	24.3500	24.4000	-0.367%	4,849	-37.787%
2025-03-17	24.5000	24.7800	24.4000	24.4900	+0.823%	5,074	-38.016%
2025-03-14	24.3300	24.6100	24.2600	24.2900	-0.532%	29,765	-37.505%
2025-03-13	24.5700	24.7200	24.3713	24.4200	+0.123%	4,306	-37.838%
2025-03-12	24.3300	24.5467	24.3300	24.3900	+0.494%	6,213	-37.761%
2025-03-11	24.2900	24.3600	24.2613	24.2700	-0.655%	3,801	-37.454%
2025-03-10	24.4400	24.5500	24.4100	24.4300	-0.691%	8,537	-37.863%
2025-03-07	24.5000	24.6000	24.4100	24.6000	+0.326%	6,693	-38.293%
2025-03-06	24.7900	24.7900	24.5100	24.5200	-0.809%	7,612	-38.091%
2025-03-05	24.6706	24.8759	24.6600	24.7200	+0.081%	3,539	-38.592%
2025-03-04	24.6700	24.8800	24.6135	24.7000	-0.202%	15,788	-38.543%
2025-03-03	24.8117	24.8500	24.6713	24.7500	0.000%	4,850	-38.667%
2025-02-28	24.8100	24.9000	24.6600	24.7500	-0.242%	18,604	-38.667%
2025-02-27	24.7000	24.8550	24.7000	24.8100	0.000%	12,432	-38.815%
2025-02-26	24.7500	24.9050	24.7100	24.8100	+0.242%	19,322	-38.815%
2025-02-25	24.5106	24.8500	24.4872	24.7500	+0.938%	11,648	-38.667%
2025-02-24	24.5344	24.6600	24.3100	24.5200	+0.698%	9,982	-38.091%
2025-02-21	24.4000	24.4000	24.2050	24.3500	+0.082%	4,956	-37.659%
2025-02-20	24.1200	24.4000	24.1200	24.3300	+0.871%	6,271	-37.608%
2025-02-19	24.2200	24.4029	24.0228	24.1200	-0.741%	4,827	-37.065%
2025-02-18	24.3000	24.4900	24.1600	24.3000	-0.573%	7,106	-37.531%
2025-02-14	24.5400	24.5400	24.4200	24.4400	+0.328%	6,735	-37.889%
2025-02-13	24.0000	24.4300	24.0000	24.3600	+0.123%	3,434	-37.685%

.dark-mode .dmPXxb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dmPXxb{ color: #333333; background-color: white; border: 2px solid #333333; }DBRG/PIDigitalBridge Group, Inc. 7.15% Series I Cumulative Redeemable Perpetual Preferred Stockstock NYSE Preferred Stock

DBRG/PI
DigitalBridge Group, Inc. 7.15% Series I Cumulative Redeemable Perpetual Preferred Stock
stock NYSE Preferred Stock