Dark

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

At Close

Aug 4, 2026

0.00USD-100.000%(-15.58)9,617

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-15.58)0

After-hours

Aug 5, 2026 4:10:30 PM EDT

15.52USD0.000%(+15.52)214

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	15.6000	15.7700	15.4800	15.5200	-0.385%	9,617	0.000%
2026-08-04	15.6600	15.8000	15.5800	15.5800	-0.511%	12,573	-0.385%
2026-08-03	15.6600	15.8500	15.4446	15.6600	-0.823%	12,712	-0.894%
2026-07-31	15.4000	16.0300	15.4000	15.7900	+1.805%	29,383	-1.710%
2026-07-30	15.3200	15.7700	15.3200	15.5100	+0.388%	15,702	+0.064%
2026-07-29	15.2100	15.7050	15.2000	15.4500	+0.980%	43,180	+0.453%
2026-07-28	15.0900	15.6200	15.0900	15.3000	0.000%	54,737	+1.438%
2026-07-27	15.3056	15.7900	15.2000	15.3000	+0.131%	10,680	+1.438%
2026-07-24	15.2200	15.4200	15.2000	15.2800	-0.131%	3,302	+1.571%
2026-07-23	15.2500	15.5293	15.0200	15.3000	-0.131%	10,577	+1.438%
2026-07-22	15.1200	15.5600	15.1200	15.3200	+0.525%	39,560	+1.305%
2026-07-21	15.3800	15.3800	15.1600	15.2400	-0.717%	12,339	+1.837%
2026-07-20	15.6500	15.7700	15.2250	15.3500	+0.590%	10,514	+1.107%
2026-07-17	15.7100	15.7100	15.1300	15.2600	-0.909%	16,866	+1.704%
2026-07-16	15.6000	15.6450	15.2350	15.4000	-1.282%	20,994	+0.779%
2026-07-15	15.5900	15.9900	15.3250	15.6000	+2.295%	93,399	-0.513%
2026-07-14	15.1800	15.7899	15.1800	15.2500	-0.327%	9,300	+1.770%
2026-07-13	15.5400	15.8300	15.1100	15.3000	-3.348%	92,673	+1.438%
2026-07-10	15.6800	15.8900	15.5220	15.8300	-0.877%	20,116	-1.958%
2026-07-09	15.8579	16.0400	15.6900	15.9700	+1.268%	43,547	-2.818%
2026-07-08	15.7700	15.8300	15.6000	15.7700	+0.446%	8,530	-1.585%
2026-07-07	15.5800	15.9100	15.5800	15.7000	-0.317%	13,364	-1.146%
2026-07-06	15.5700	15.7950	15.5700	15.7500	+1.156%	6,358	-1.460%
2026-07-02	15.4000	15.8099	15.4000	15.5700	+1.104%	12,045	-0.321%
2026-07-01	15.1700	15.4618	15.1700	15.4000	+1.583%	5,490	+0.779%
2026-06-30	16.0300	16.0300	15.0900	15.1600	-0.329%	225,682	+2.375%
2026-06-29	15.6000	16.0500	15.1500	15.2100	-1.871%	43,137	+2.038%
2026-06-26	15.2900	15.6000	15.2900	15.5000	+1.373%	33,115	+0.129%
2026-06-25	15.1900	15.5100	15.0450	15.2900	-0.585%	35,362	+1.504%
2026-06-24	16.0000	16.0000	15.3200	15.3800	-3.210%	32,194	+0.910%
2026-06-23	16.1600	16.3600	15.7900	15.8900	-0.873%	13,345	-2.329%
2026-06-22	16.1900	16.5000	16.0000	16.0300	-1.354%	156,744	-3.182%
2026-06-18	16.0300	16.3700	15.7000	16.2500	+1.372%	14,092	-4.492%
2026-06-17	16.0000	16.4999	16.0000	16.0300	-0.187%	12,725	-3.182%
2026-06-16	15.9300	16.2499	15.5000	16.0600	+0.376%	27,693	-3.362%
2026-06-15	15.5100	15.9999	15.5100	15.9999	+1.781%	24,432	-2.999%
2026-06-12	15.5730	15.7200	15.5200	15.7200	+0.191%	18,916	-1.272%
2026-06-11	15.4501	15.7200	15.4501	15.6900	+0.256%	30,834	-1.083%
2026-06-10	15.5800	15.6800	15.1601	15.6500	-0.318%	40,130	-0.831%
2026-06-09	15.5300	15.7450	15.4900	15.7000	+0.512%	52,229	-1.146%
2026-06-08	15.4100	15.6200	15.2200	15.6200	+1.100%	63,669	-0.640%
2026-06-05	15.4500	15.5000	15.2000	15.4500	-0.438%	32,478	+0.453%
2026-06-04	15.3900	15.9000	15.3400	15.5180	+1.359%	100,228	+0.013%
2026-06-03	15.1000	15.6900	15.0100	15.3100	-0.130%	59,296	+1.372%
2026-06-02	15.1800	15.6900	14.7500	15.3300	-0.390%	113,543	+1.239%
2026-06-01	14.6500	15.6499	14.6500	15.3900	+0.720%	242,683	+0.845%
2026-05-29	15.5900	15.8000	15.0500	15.2800	-2.551%	123,685	+1.571%
2026-05-28	14.6100	15.9899	14.6100	15.6800	+7.397%	81,276	-1.020%
2026-05-27	14.3300	14.6900	14.1200	14.6000	+0.690%	632,756	+6.301%
2026-05-26	14.5600	14.9500	14.3000	14.5000	-1.894%	65,162	+7.034%
2026-05-22	15.2850	15.5600	14.7400	14.7800	-0.404%	107,659	+5.007%
2026-05-21	14.9100	15.2400	14.8113	14.8400	-0.802%	111,958	+4.582%
2026-05-20	15.2200	15.2900	14.9000	14.9600	-0.532%	111,029	+3.743%
2026-05-19	15.7700	15.7700	15.0201	15.0400	-4.508%	64,614	+3.191%
2026-05-18	16.2100	16.2500	15.7500	15.7500	-2.477%	47,781	-1.460%
2026-05-15	15.9700	16.2300	15.9700	16.1500	+1.138%	2,528	-3.901%
2026-05-14	16.0800	16.2391	15.9200	15.9683	-1.332%	14,480	-2.807%
2026-05-13	16.2800	16.3000	16.0801	16.1838	-0.713%	5,058	-4.102%
2026-05-12	15.9400	16.5000	15.9400	16.3000	+1.875%	78,629	-4.785%
2026-05-11	15.8001	16.3600	15.8001	16.0000	-0.249%	23,586	-3.000%
2026-05-08	16.2350	16.5899	15.8100	16.0400	+0.250%	13,546	-3.242%
2026-05-07	16.1300	16.5500	15.7500	16.0000	-0.806%	93,149	-3.000%
2026-05-06	16.9500	17.0850	16.0000	16.1300	-4.386%	66,034	-3.782%
2026-05-05	17.0000	17.2500	16.7250	16.8700	-0.472%	8,423	-8.002%
2026-05-04	17.2700	17.2900	16.8000	16.9500	-1.739%	25,325	-8.437%
2026-05-01	17.0500	17.4000	16.9400	17.2500	-1.033%	11,873	-10.029%
2026-04-30	17.1000	17.5600	17.0000	17.4300	+1.989%	329,695	-10.958%
2026-04-29	17.0450	17.0900	16.6500	17.0900	+2.951%	10,198	-9.187%
2026-04-28	16.8600	16.9000	16.6001	16.6001	-2.064%	5,484	-6.507%
2026-04-27	16.6700	17.1354	16.6000	16.9500	+0.355%	28,321	-8.437%
2026-04-24	16.0800	16.8900	15.9101	16.8900	+3.177%	36,038	-8.111%
2026-04-23	16.1400	16.3900	15.8600	16.3700	+1.740%	33,217	-5.192%
2026-04-22	16.1500	16.1500	16.0200	16.0900	0.000%	24,101	-3.543%
2026-04-21	16.1900	16.1900	16.0100	16.0900	-0.062%	19,935	-3.543%
2026-04-20	16.1300	16.2439	16.0000	16.1000	+0.625%	47,050	-3.602%
2026-04-17	16.3400	16.3400	16.0000	16.0000	-0.941%	40,050	-3.000%
2026-04-16	16.0700	16.3175	16.0200	16.1520	+0.573%	44,260	-3.913%
2026-04-15	16.1400	16.4000	16.0200	16.0600	-0.496%	29,876	-3.362%
2026-04-14	16.3600	16.3600	16.0200	16.1400	-1.584%	14,274	-3.841%
2026-04-13	16.2000	16.4600	16.0200	16.3998	+0.810%	23,150	-5.365%
2026-04-10	16.1300	16.3500	16.1000	16.2680	-1.286%	14,269	-4.598%
2026-04-09	16.5800	16.5800	16.4500	16.4800	+0.122%	13,053	-5.825%
2026-04-08	16.7800	16.7800	16.4500	16.4600	+0.061%	21,582	-5.711%
2026-04-07	16.4429	16.7200	16.4400	16.4500	-0.182%	21,691	-5.653%
2026-04-06	16.5100	16.8050	16.4000	16.4800	+0.061%	47,074	-5.825%
2026-04-02	16.7500	16.8700	16.4500	16.4700	-0.061%	37,572	-5.768%
2026-04-01	16.5316	16.9100	16.4700	16.4800	0.000%	13,948	-5.825%
2026-03-31	16.5300	16.9000	16.4000	16.4800	-0.302%	162,094	-5.825%
2026-03-30	17.2650	17.2650	16.5000	16.5300	-1.549%	17,492	-6.110%
2026-03-27	16.9740	16.9740	16.5200	16.7900	+0.302%	16,544	-7.564%
2026-03-26	17.2500	17.3700	16.6100	16.7395	-3.389%	7,005	-7.285%
2026-03-25	16.5200	17.3267	16.3700	17.3267	+4.064%	12,647	-10.427%
2026-03-24	16.6400	16.8000	16.1200	16.6500	+1.897%	11,745	-6.787%
2026-03-23	16.2000	16.3800	16.2000	16.3400	+1.302%	21,051	-5.018%
2026-03-20	16.7000	16.7000	16.1000	16.1300	-2.538%	26,180	-3.782%
2026-03-19	16.6400	16.8239	16.4200	16.5500	-1.489%	19,335	-6.224%
2026-03-18	17.2300	17.2450	16.7400	16.8001	-2.495%	11,511	-7.620%
2026-03-17	17.0000	17.2500	16.9001	17.2300	+1.056%	12,337	-9.925%
2026-03-16	17.1900	17.3600	17.0400	17.0500	-1.102%	12,875	-8.974%
2026-03-13	17.4000	17.6868	17.1629	17.2400	-0.663%	8,029	-9.977%
2026-03-12	17.0200	17.5900	16.9500	17.3550	+1.166%	11,867	-10.573%
2026-03-11	16.9300	17.3000	16.8601	17.1550	+0.838%	65,353	-9.531%
2026-03-10	17.2200	17.2200	17.0000	17.0124	-0.512%	9,464	-8.772%
2026-03-09	17.1000	17.4500	16.9001	17.1000	-0.350%	27,156	-9.240%
2026-03-06	17.3600	17.3600	17.1100	17.1600	-0.348%	7,493	-9.557%
2026-03-05	17.1000	17.2799	17.1000	17.2200	+0.467%	9,186	-9.872%
2026-03-04	17.4700	17.5600	17.1000	17.1400	-0.291%	22,000	-9.452%
2026-03-03	16.9200	17.2600	16.8300	17.1900	+1.656%	38,687	-9.715%
2026-03-02	17.0800	17.3000	16.6501	16.9100	-2.592%	70,393	-8.220%
2026-02-27	17.8740	17.8740	17.2200	17.3600	-2.472%	140,894	-10.599%
2026-02-26	17.9521	18.2000	17.7500	17.8000	-1.111%	12,176	-12.809%
2026-02-25	18.1300	18.2000	17.9900	18.0000	-1.262%	31,334	-13.778%
2026-02-24	18.2000	18.2405	18.0600	18.2300	+0.385%	9,132	-14.866%
2026-02-23	18.0800	18.1600	18.0800	18.1600	+0.055%	34,641	-14.537%
2026-02-20	18.1200	18.2000	18.0700	18.1500	+0.166%	33,102	-14.490%
2026-02-19	18.2000	18.3999	18.0540	18.1200	-0.767%	21,854	-14.349%
2026-02-18	18.3500	18.3900	18.0000	18.2600	-0.490%	16,029	-15.005%
2026-02-17	18.0800	18.3500	18.0201	18.3500	+1.718%	36,335	-15.422%
2026-02-13	18.2801	18.3900	18.0200	18.0400	-1.743%	10,360	-13.969%
2026-02-12	18.4700	18.5000	18.2200	18.3600	-0.163%	27,032	-15.468%
2026-02-11	18.8000	18.8500	18.3100	18.3900	-1.710%	18,446	-15.606%
2026-02-10	18.7100	18.9900	18.7100	18.7100	-0.479%	19,132	-17.050%
2026-02-09	19.0600	19.1300	18.6401	18.8000	-1.053%	15,992	-17.447%
2026-02-06	18.8800	19.0700	18.8400	19.0000	0.000%	10,924	-18.316%
2026-02-05	19.2000	19.2000	18.9150	19.0000	-0.783%	19,525	-18.316%
2026-02-04	19.2600	19.2600	19.1000	19.1500	-0.931%	24,246	-18.956%
2026-02-03	19.2900	19.4000	19.2100	19.3300	-0.361%	5,883	-19.710%
2026-02-02	19.2900	19.4900	19.1901	19.4000	+0.570%	12,728	-20.000%
2026-01-30	19.3200	19.4900	19.2900	19.2900	-0.052%	13,761	-19.544%
2026-01-29	19.3500	19.4150	19.3000	19.3000	-0.515%	5,340	-19.585%
2026-01-28	19.3200	19.6400	19.3200	19.4000	+0.414%	10,356	-20.000%
2026-01-27	19.5900	19.5999	19.1300	19.3200	-0.155%	11,858	-19.669%
2026-01-26	19.5200	19.5200	19.2800	19.3500	-0.587%	24,951	-19.793%
2026-01-23	19.3100	19.6999	19.0929	19.4643	+0.280%	45,339	-20.264%
2026-01-22	19.5400	19.5400	19.1875	19.4100	-0.462%	64,727	-20.041%
2026-01-21	19.4000	19.5750	19.3200	19.5000	+0.827%	10,194	-20.410%
2026-01-20	19.5000	19.6500	19.0000	19.3400	-1.578%	92,274	-19.752%
2026-01-16	19.6300	19.6800	19.5300	19.6500	+0.102%	35,859	-21.018%
2026-01-15	19.7600	19.7600	19.4454	19.6300	+0.409%	83,608	-20.937%
2026-01-14	19.8600	19.8600	18.7100	19.5500	-1.511%	193,713	-20.614%
2026-01-13	20.7500	20.7500	19.6800	19.8500	-4.383%	56,139	-21.814%
2026-01-12	20.3800	21.5000	20.3500	20.7600	+1.715%	718,922	-25.241%
2026-01-09	19.6500	20.7500	19.6500	20.4100	+1.542%	201,034	-23.959%
2026-01-08	19.7000	20.2999	19.6601	20.1000	+1.721%	348,934	-22.786%
2026-01-07	18.7000	19.9000	18.6400	19.7600	+5.106%	222,213	-21.457%
2026-01-06	19.6200	19.6300	18.2600	18.8000	-4.131%	711,347	-17.447%
2026-01-05	21.3000	21.3200	19.6000	19.6100	-9.087%	242,665	-20.857%
2026-01-02	22.2000	22.2750	21.3401	21.5700	-2.794%	303,454	-28.048%
2025-12-31	22.7500	23.3400	22.1900	22.1900	-4.805%	260,436	-30.059%
2025-12-30	23.1600	23.6000	23.1000	23.3100	+1.348%	109,412	-33.419%
2025-12-29	23.9000	24.1050	22.9994	23.0000	+4.641%	128,409	-32.522%
2025-12-26	21.9400	22.0250	21.7500	21.9800	+0.137%	9,465	-29.390%
2025-12-24	22.0200	22.1650	21.9438	21.9500	-0.544%	7,491	-29.294%
2025-12-23	22.1000	22.1000	21.9200	22.0700	-1.297%	6,853	-29.678%
2025-12-22	22.4360	22.5000	22.3600	22.3600	+0.022%	6,838	-30.590%
2025-12-19	22.5200	22.5200	22.0801	22.3550	-0.689%	4,974	-30.575%
2025-12-18	22.5450	22.6100	22.3300	22.5100	+0.671%	11,793	-31.053%
2025-12-17	22.5400	22.6800	22.3500	22.3600	-0.268%	6,123	-30.590%
2025-12-16	22.4500	22.5820	22.3501	22.4200	-0.794%	9,872	-30.776%
2025-12-15	22.6830	22.8722	22.3501	22.5994	-0.618%	9,179	-31.326%
2025-12-12	22.5300	22.9700	22.4301	22.7400	0.000%	14,680	-31.750%
2025-12-11	22.3800	22.7500	22.3800	22.7400	+0.843%	19,121	-31.750%
2025-12-10	22.7300	22.9093	22.3501	22.5500	-0.792%	14,689	-31.175%
2025-12-09	22.3900	22.8925	22.3900	22.7300	+1.022%	25,071	-31.720%
2025-12-08	23.1800	23.2000	22.4000	22.5000	-2.174%	19,666	-31.022%
2025-12-05	21.9400	23.4500	21.7050	23.0000	+5.408%	79,085	-32.522%
2025-12-04	21.7000	21.9400	21.5841	21.8200	+0.092%	6,705	-28.873%
2025-12-03	21.2850	21.8000	21.2400	21.8000	+1.869%	22,736	-28.807%
2025-12-02	21.1750	21.5108	21.1443	21.4000	+0.517%	11,327	-27.477%
2025-12-01	21.0200	21.3672	21.0200	21.2900	+1.381%	21,980	-27.102%
2025-11-28	21.6050	21.6050	20.8400	21.0000	-2.371%	35,306	-26.095%
2025-11-26	21.3600	21.5100	21.2540	21.5100	+0.802%	4,686	-27.848%
2025-11-25	21.3000	21.3389	21.1332	21.3389	+0.277%	6,274	-27.269%
2025-11-24	21.1100	21.3000	21.1000	21.2800	+0.662%	8,708	-27.068%
2025-11-21	21.1900	21.1900	21.0400	21.1400	+0.095%	7,578	-26.585%
2025-11-20	21.2600	21.3400	21.1100	21.1200	-0.769%	10,168	-26.515%
2025-11-19	21.4400	21.4400	21.2601	21.2837	-0.123%	19,785	-27.080%
2025-11-18	21.3500	21.4650	21.2353	21.3100	0.000%	6,439	-27.170%
2025-11-17	21.5900	21.6900	21.2500	21.3100	-0.234%	20,012	-27.170%
2025-11-14	21.4100	21.6499	21.2800	21.3600	+0.047%	4,765	-27.341%
2025-11-13	21.5800	21.6486	21.3500	21.3500	-1.522%	6,679	-27.307%
2025-11-12	21.4000	21.7300	21.1601	21.6800	+1.356%	9,208	-28.413%
2025-11-11	21.1265	21.3900	21.1265	21.3900	+0.423%	50,919	-27.443%
2025-11-10	21.2500	21.3800	21.2238	21.3000	-0.421%	6,570	-27.136%
2025-11-07	21.4600	21.4600	21.0200	21.3900	0.000%	8,888	-27.443%
2025-11-06	21.4300	21.4500	21.3600	21.3900	+0.328%	6,391	-27.443%
2025-11-05	21.2250	21.4000	21.1501	21.3200	+1.475%	3,714	-27.205%
2025-11-04	21.0890	21.2100	20.9800	21.0100	-0.615%	11,308	-26.130%
2025-11-03	21.1700	21.2499	21.0000	21.1400	+0.475%	13,556	-26.585%
2025-10-31	21.4100	21.7578	20.9800	21.0400	-1.728%	34,219	-26.236%
2025-10-30	21.5500	21.8576	21.4100	21.4100	-1.314%	6,753	-27.511%
2025-10-29	21.6301	21.8500	21.6301	21.6950	+0.005%	4,745	-28.463%
2025-10-28	21.8000	21.8000	21.6092	21.6940	-0.486%	13,778	-28.459%
2025-10-27	21.7200	21.9199	21.7001	21.8000	+0.226%	7,676	-28.807%
2025-10-24	21.7006	21.7900	21.7006	21.7509	-0.454%	1,526	-28.647%
2025-10-23	21.9400	21.9400	21.7701	21.8500	-0.365%	9,115	-28.970%
2025-10-22	21.8500	21.9300	21.7550	21.9300	+0.437%	8,090	-29.229%
2025-10-21	21.8200	21.9300	21.8200	21.8345	-0.071%	6,517	-28.920%
2025-10-20	21.7500	21.8600	21.7500	21.8500	+0.738%	6,165	-28.970%
2025-10-17	21.9300	21.9300	21.5600	21.6900	-0.596%	14,028	-28.446%
2025-10-16	21.8100	21.9300	21.7300	21.8200	+0.138%	7,906	-28.873%
2025-10-15	21.7500	21.9400	21.7000	21.7900	+0.322%	15,944	-28.775%
2025-10-14	21.7697	21.8800	21.7201	21.7201	-0.252%	14,146	-28.545%
2025-10-13	21.9000	21.9000	21.7500	21.7750	+0.115%	10,528	-28.726%
2025-10-10	21.9000	21.9000	21.7500	21.7500	-2.247%	20,328	-28.644%
2025-10-09	22.2600	22.3200	22.2400	22.2500	-0.224%	23,666	-30.247%
2025-10-08	22.2350	22.3100	22.1500	22.3000	+0.586%	10,704	-30.404%
2025-10-07	22.3000	22.4691	22.1700	22.1700	-0.135%	17,745	-29.995%
2025-10-06	22.2500	22.4200	22.1900	22.2000	-0.270%	17,258	-30.090%
2025-10-03	22.2900	22.4736	22.2100	22.2600	-0.135%	19,944	-30.279%
2025-10-02	22.1500	22.2900	22.1400	22.2900	+0.632%	11,614	-30.372%
2025-10-01	22.0200	22.2500	21.8500	22.1500	+0.590%	16,649	-29.932%
2025-09-30	22.0000	22.2000	21.8900	22.0200	-0.091%	25,859	-29.519%
2025-09-29	22.2188	22.2500	22.0200	22.0400	-0.497%	18,671	-29.583%
2025-09-26	22.1500	22.1500	22.1000	22.1500	+0.009%	2,337	-29.932%
2025-09-25	22.1100	22.1600	22.0000	22.1480	-0.144%	3,148	-29.926%
2025-09-24	22.1201	22.2499	22.1201	22.1800	+0.045%	10,188	-30.027%
2025-09-23	22.1800	22.2000	22.1100	22.1700	+0.045%	11,919	-29.995%
2025-09-22	22.2499	22.2499	22.1400	22.1600	-0.180%	4,267	-29.964%
2025-09-19	22.1900	22.3000	22.0920	22.2000	0.000%	11,211	-30.090%
2025-09-18	22.2600	22.3500	22.1100	22.2000	+0.562%	12,008	-30.090%
2025-09-17	22.3300	22.4400	22.0760	22.0760	-0.559%	12,658	-29.697%
2025-09-16	22.2900	22.3252	22.0020	22.2000	0.000%	42,556	-30.090%
2025-09-15	22.2485	22.3200	21.9721	22.2000	+0.863%	17,916	-30.090%
2025-09-12	21.6200	22.0900	21.6200	22.0100	+1.382%	6,970	-29.487%
2025-09-11	22.1500	22.2400	20.4900	21.7100	-2.207%	60,048	-28.512%
2025-09-10	22.0600	22.2000	22.0600	22.2000	+0.316%	17,315	-30.090%
2025-09-09	22.1600	22.2750	21.9800	22.1300	-0.090%	13,290	-29.869%
2025-09-08	22.3100	22.3500	22.1500	22.1500	-0.180%	10,128	-29.932%
2025-09-05	22.0515	22.2000	22.0001	22.1900	+1.001%	12,117	-30.059%
2025-09-04	21.7618	21.9700	21.7400	21.9700	+1.058%	14,650	-29.358%
2025-09-03	21.2500	21.7550	21.2500	21.7400	+1.022%	18,311	-28.611%
2025-09-02	21.5400	21.8200	21.2918	21.5200	-0.278%	17,911	-27.881%
2025-08-29	22.1650	22.1650	21.4500	21.5800	-2.573%	50,032	-28.082%
2025-08-28	22.0550	22.1999	22.0034	22.1500	+0.181%	2,352	-29.932%
2025-08-27	22.1700	22.2500	22.0201	22.1100	+0.500%	9,214	-29.806%
2025-08-26	22.0100	22.2000	21.7383	22.0001	-0.452%	7,897	-29.455%
2025-08-25	22.2500	22.3000	21.8621	22.1000	-0.674%	6,918	-29.774%
2025-08-22	22.1100	22.4300	22.0000	22.2500	+1.321%	9,953	-30.247%
2025-08-21	21.8218	22.0100	21.8218	21.9600	-0.136%	3,059	-29.326%
2025-08-20	21.7000	22.2150	21.7000	21.9900	+0.687%	10,309	-29.422%
2025-08-19	21.7600	22.0400	21.7391	21.8400	+0.645%	5,411	-28.938%
2025-08-18	21.7750	21.9375	21.6550	21.7000	-0.184%	10,965	-28.479%
2025-08-15	22.1243	22.1243	21.7300	21.7400	-1.406%	7,143	-28.611%
2025-08-14	22.2000	22.4150	22.0100	22.0500	-0.586%	7,882	-29.615%
2025-08-13	22.4250	22.4250	22.1501	22.1800	-0.090%	11,228	-30.027%
2025-08-12	22.5000	22.5000	22.0903	22.2000	-0.180%	9,559	-30.090%
2025-08-11	22.2400	22.4800	22.1700	22.2400	+0.003%	17,644	-30.216%
2025-08-08	22.9300	22.9300	22.1700	22.2393	-0.762%	11,798	-30.214%
2025-08-07	22.3800	22.4100	22.2200	22.4100	+0.130%	7,916	-30.745%
2025-08-06	22.3400	22.6300	22.3248	22.3810	-0.085%	10,172	-30.655%
2025-08-05	22.3900	22.5800	22.0101	22.4000	+0.269%	8,805	-30.714%
2025-08-04	22.1111	22.3400	21.9950	22.3400	+0.903%	6,731	-30.528%
2025-08-01	22.0200	22.2863	22.0200	22.1400	-0.180%	7,043	-29.901%
2025-07-31	22.1300	22.5000	21.9800	22.1800	-0.449%	76,126	-30.027%
2025-07-30	22.2400	22.4200	22.2200	22.2800	+0.224%	6,749	-30.341%
2025-07-29	22.1700	22.4500	22.1150	22.2301	+0.316%	15,088	-30.185%
2025-07-28	22.1300	22.4200	22.0500	22.1600	-0.315%	10,324	-29.964%
2025-07-25	22.3400	22.3400	22.0100	22.2300	-0.492%	7,397	-30.184%
2025-07-24	21.7150	22.4000	21.6085	22.3400	+3.004%	14,167	-30.528%
2025-07-23	21.6500	21.8371	21.4800	21.6884	+0.688%	9,894	-28.441%
2025-07-22	21.5889	21.7650	21.4800	21.5403	-0.138%	3,898	-27.949%
2025-07-21	21.5200	21.6648	21.4000	21.5700	+0.936%	13,672	-28.048%
2025-07-18	21.2600	21.4100	21.2500	21.3700	+0.329%	6,489	-27.375%
2025-07-17	21.3600	21.3600	21.0600	21.3000	+0.141%	9,099	-27.136%
2025-07-16	21.3000	21.3599	21.1800	21.2700	+0.047%	6,747	-27.033%
2025-07-15	21.3100	21.3700	21.1954	21.2600	+0.076%	7,312	-26.999%
2025-07-14	21.1900	21.3200	21.0000	21.2438	-0.076%	10,405	-26.943%
2025-07-11	21.1500	21.3700	21.0100	21.2600	+0.425%	18,308	-26.999%
2025-07-10	20.7700	21.1900	20.5100	21.1700	-0.470%	24,912	-26.689%
2025-07-09	21.1000	21.3500	21.0500	21.2700	+0.901%	14,960	-27.033%
2025-07-08	21.0201	21.2966	20.9500	21.0800	+0.621%	23,998	-26.376%
2025-07-07	21.0500	21.1000	20.8000	20.9500	+0.321%	32,923	-25.919%
2025-07-03	20.8200	20.9000	20.7600	20.8830	+0.351%	13,240	-25.681%
2025-07-02	20.8500	21.0817	20.8000	20.8100	-0.192%	35,806	-25.420%
2025-07-01	21.1100	21.1100	20.6500	20.8500	+1.361%	45,975	-25.564%
2025-06-30	20.9700	20.9700	20.3100	20.5700	-1.106%	80,935	-24.550%
2025-06-27	20.8000	20.8834	20.7700	20.8000	+0.048%	11,899	-25.385%
2025-06-26	20.8900	20.8900	20.7533	20.7900	+0.311%	10,855	-25.349%
2025-06-25	20.6300	20.8500	20.6300	20.7256	+0.245%	5,378	-25.117%
2025-06-24	20.7800	20.8800	20.5800	20.6750	+0.024%	18,808	-24.933%
2025-06-23	20.8400	20.8400	20.6000	20.6700	-0.720%	32,532	-24.915%
2025-06-20	20.6500	20.8700	20.6500	20.8200	+0.386%	10,084	-25.456%
2025-06-18	20.6900	20.8099	20.6700	20.7400	+0.242%	24,355	-25.169%
2025-06-17	20.7500	20.8197	20.5300	20.6900	+0.048%	6,655	-24.988%
2025-06-16	20.6500	20.8200	20.6500	20.6800	-0.193%	8,034	-24.952%
2025-06-13	20.7800	20.7800	20.5700	20.7200	+0.339%	17,932	-25.097%
2025-06-12	20.6000	20.7871	20.5700	20.6500	+0.243%	19,949	-24.843%
2025-06-11	20.8200	20.8200	20.5147	20.6000	+0.684%	7,678	-24.660%
2025-06-10	20.6000	20.6300	20.4300	20.4600	-0.292%	23,295	-24.145%
2025-06-09	20.5000	20.6400	20.3725	20.5200	0.000%	30,249	-24.366%
2025-06-06	20.5750	20.7690	20.3501	20.5200	-0.219%	16,857	-24.366%
2025-06-05	20.4000	20.7500	20.3400	20.5650	+1.057%	97,088	-24.532%
2025-06-04	20.5900	20.7299	20.3300	20.3500	-0.343%	11,256	-23.735%
2025-06-03	20.4700	20.6000	20.3501	20.4200	+0.295%	56,461	-23.996%
2025-06-02	20.9300	21.3600	20.3000	20.3600	-2.209%	34,183	-23.772%
2025-05-30	21.2500	21.7596	20.7500	20.8200	-1.746%	107,328	-25.456%
2025-05-29	21.4900	21.5854	21.0500	21.1900	-0.981%	20,300	-26.758%
2025-05-28	21.7500	21.9099	21.2500	21.4000	+0.140%	87,859	-27.477%
2025-05-27	21.5700	21.8750	21.3201	21.3700	-0.558%	34,347	-27.375%
2025-05-23	21.9290	22.1617	21.4000	21.4900	-0.232%	458,592	-27.780%
2025-05-22	21.6800	21.9000	21.4100	21.5400	-0.324%	224,064	-27.948%
2025-05-21	21.9500	21.9500	21.1600	21.6100	-2.441%	64,347	-28.181%
2025-05-20	22.1950	22.3000	21.9100	22.1506	-0.892%	35,826	-29.934%
2025-05-19	22.8000	22.9300	22.2250	22.3500	-2.188%	176,070	-30.559%
2025-05-16	21.5500	23.0000	21.5500	22.8500	+6.776%	382,313	-32.079%
2025-05-15	22.3470	23.1000	20.7100	21.4000	-4.550%	124,114	-27.477%
2025-05-14	21.9275	22.5639	21.9275	22.4200	+0.601%	6,608	-30.776%
2025-05-13	22.3400	22.5600	22.1150	22.2860	-0.286%	10,099	-30.360%
2025-05-12	22.1300	22.4400	22.0177	22.3500	+1.357%	9,805	-30.559%
2025-05-09	22.1900	22.2396	21.7700	22.0508	-0.627%	39,648	-29.617%
2025-05-08	22.4500	22.4500	22.0000	22.1900	-0.760%	7,709	-30.059%
2025-05-07	22.2440	22.3600	22.0000	22.3600	+1.268%	7,143	-30.590%
2025-05-06	21.9200	22.2300	21.6800	22.0800	+0.045%	7,437	-29.710%
2025-05-05	21.9525	22.1600	21.7750	22.0700	-0.854%	11,629	-29.678%
2025-05-02	21.5100	22.2800	21.5100	22.2600	+5.149%	31,603	-30.279%
2025-05-01	21.4200	21.9612	21.1700	21.1700	-0.330%	121,108	-26.689%
2025-04-30	21.8300	21.9500	21.0400	21.2400	-3.367%	220,063	-26.930%
2025-04-29	22.1300	22.1584	21.9000	21.9800	-0.656%	22,996	-29.390%
2025-04-28	22.1400	22.2584	21.9500	22.1251	-0.382%	38,341	-29.853%
2025-04-25	22.3700	22.3700	21.8000	22.2100	+0.955%	22,975	-30.122%
2025-04-24	21.4000	22.1900	21.1500	22.0000	+3.578%	92,891	-29.455%
2025-04-23	21.4000	21.6000	21.0277	21.2400	+0.236%	22,764	-26.930%
2025-04-22	21.5900	21.8557	20.8100	21.1900	-1.579%	83,632	-26.758%
2025-04-21	21.9750	21.9750	21.5300	21.5300	-1.329%	3,210	-27.915%
2025-04-17	21.8150	21.8618	21.6836	21.8200	-0.137%	4,913	-28.873%
2025-04-16	21.4000	22.0970	21.3500	21.8500	+1.581%	6,072	-28.970%
2025-04-15	21.7500	22.1620	21.0058	21.5100	-1.149%	10,848	-27.848%
2025-04-14	21.9400	21.9522	21.4800	21.7600	+3.079%	10,526	-28.676%
2025-04-11	21.7350	21.8600	20.8300	21.1100	-1.585%	20,216	-26.480%
2025-04-10	21.6800	22.2200	21.2500	21.4500	-3.552%	7,302	-27.646%
2025-04-09	21.5950	22.3874	21.1600	22.2400	+2.725%	27,746	-30.216%
2025-04-08	21.8100	22.2300	21.5500	21.6500	+0.092%	18,335	-28.314%
2025-04-07	21.6500	22.1263	20.4700	21.6300	-2.348%	20,085	-28.248%
2025-04-04	23.1500	23.2400	22.1400	22.1500	-4.196%	15,235	-29.932%
2025-04-03	23.2400	23.2400	22.8000	23.1200	-0.900%	15,372	-32.872%
2025-04-02	23.6251	23.7046	23.3300	23.3300	-0.384%	13,032	-33.476%
2025-04-01	23.4500	23.5400	23.1464	23.4200	-0.213%	6,876	-33.732%
2025-03-31	23.9950	23.9950	23.1600	23.4700	-1.137%	79,734	-33.873%
2025-03-28	24.0637	24.0637	23.6700	23.7400	-0.419%	4,399	-34.625%
2025-03-27	24.1645	24.1645	23.8000	23.8400	-1.243%	7,095	-34.899%
2025-03-26	24.2939	24.3881	24.1300	24.1400	-0.413%	6,944	-35.708%
2025-03-25	24.3450	24.3499	24.2072	24.2400	-0.247%	16,500	-35.974%
2025-03-24	24.4000	24.4500	24.2753	24.3000	-0.082%	3,777	-36.132%
2025-03-21	24.3900	24.4299	24.3200	24.3200	-0.205%	6,324	-36.184%
2025-03-20	24.4200	24.4866	24.3200	24.3700	-0.246%	5,632	-36.315%
2025-03-19	24.4500	24.4814	24.3700	24.4300	+0.287%	10,599	-36.472%
2025-03-18	24.4260	24.4500	24.3100	24.3600	0.000%	4,924	-36.289%
2025-03-17	24.2900	24.4050	24.2750	24.3600	+0.329%	5,056	-36.289%
2025-03-14	24.4300	24.4300	24.1860	24.2800	+0.041%	17,201	-36.079%
2025-03-13	24.3700	24.4380	24.1700	24.2700	-0.288%	9,053	-36.053%
2025-03-12	24.2500	24.4800	24.2500	24.3400	+0.454%	5,383	-36.237%
2025-03-11	24.1100	24.3638	24.1100	24.2300	-0.247%	8,142	-35.947%
2025-03-10	24.4600	24.6000	24.1700	24.2900	-1.059%	19,856	-36.105%
2025-03-07	24.6000	24.6500	24.4000	24.5500	+0.574%	17,205	-36.782%
2025-03-06	24.5550	24.5600	24.3101	24.4100	-1.134%	5,317	-36.420%
2025-03-05	24.5600	24.7800	24.4331	24.6900	+0.611%	6,733	-37.141%
2025-03-04	24.5300	24.7320	24.5300	24.5400	-0.728%	10,817	-36.756%
2025-03-03	24.7900	24.8700	24.5101	24.7200	-0.323%	9,914	-37.217%
2025-02-28	24.3900	24.8200	24.3900	24.8000	+0.609%	17,672	-37.419%
2025-02-27	24.5300	24.7500	24.2500	24.6500	-0.565%	12,825	-37.039%
2025-02-26	24.7000	24.8100	24.6162	24.7900	+0.364%	19,254	-37.394%
2025-02-25	24.6400	24.7600	24.4000	24.7000	+0.611%	10,573	-37.166%
2025-02-24	24.3600	24.6500	24.1500	24.5500	+1.237%	7,415	-36.782%
2025-02-21	24.2521	24.4175	24.2500	24.2500	+0.207%	6,120	-36.000%
2025-02-20	24.0825	24.4759	24.0825	24.2000	+0.373%	4,709	-35.868%
2025-02-19	24.2500	24.3165	24.0300	24.1100	-0.904%	12,966	-35.628%
2025-02-18	24.2600	24.3975	24.1500	24.3300	+0.082%	6,692	-36.210%
2025-02-14	24.4100	24.5700	24.2600	24.3100	+0.247%	4,264	-36.158%
2025-02-13	24.2506	24.3942	24.0601	24.2500	-0.124%	6,602	-36.000%

.dark-mode .VxyCy2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VxyCy2{ color: #333333; background-color: white; border: 2px solid #333333; }DBRG/PJDigitalBridge Group, Inc. 7.125% Series J Cumulative Redeemable Perpetual Preferred Stockstock NYSE Preferred Stock

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