Piedmont Realty Trust, Inc. (PDM)
NYSE: PDM · Real-Time Price · USD
9.46
-0.02 (-0.21%)
Jun 29, 2026, 2:06 PM EDT - Market open
Piedmont Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 9.29 | 9.50 | 9.24 | 9.48 | 9.48 | 2.60% | 4,271,915 |
| Jun 25, 2026 | 8.88 | 9.25 | 8.83 | 9.24 | 9.24 | 4.29% | 1,197,397 |
| Jun 24, 2026 | 9.09 | 9.20 | 8.82 | 8.86 | 8.86 | -1.99% | 2,047,387 |
| Jun 23, 2026 | 9.01 | 9.11 | 8.99 | 9.04 | 9.04 | 0.33% | 1,202,928 |
| Jun 22, 2026 | 8.92 | 9.14 | 8.88 | 9.01 | 9.01 | 0.78% | 781,081 |
| Jun 18, 2026 | 8.85 | 9.02 | 8.85 | 8.94 | 8.94 | 2.41% | 1,546,369 |
| Jun 17, 2026 | 9.21 | 9.26 | 8.66 | 8.73 | 8.73 | -5.21% | 1,148,792 |
| Jun 16, 2026 | 9.18 | 9.26 | 9.14 | 9.21 | 9.21 | 1.32% | 1,286,398 |
| Jun 15, 2026 | 9.21 | 9.27 | 8.97 | 9.09 | 9.09 | -0.11% | 1,842,319 |
| Jun 12, 2026 | 8.96 | 9.12 | 8.93 | 9.10 | 9.10 | 1.22% | 1,644,621 |
| Jun 11, 2026 | 9.24 | 9.25 | 8.86 | 8.99 | 8.99 | -1.43% | 1,818,235 |
| Jun 10, 2026 | 9.22 | 9.44 | 9.10 | 9.12 | 9.12 | -1.19% | 1,882,169 |
| Jun 9, 2026 | 9.06 | 9.36 | 9.02 | 9.23 | 9.23 | 3.48% | 1,048,203 |
| Jun 8, 2026 | 8.91 | 9.02 | 8.87 | 8.92 | 8.92 | 0.90% | 823,406 |
| Jun 5, 2026 | 8.92 | 8.97 | 8.82 | 8.84 | 8.84 | -0.90% | 999,828 |
| Jun 4, 2026 | 8.54 | 8.92 | 8.54 | 8.92 | 8.92 | 5.69% | 1,233,202 |
| Jun 3, 2026 | 8.36 | 8.49 | 8.34 | 8.44 | 8.44 | 0.24% | 1,009,986 |
| Jun 2, 2026 | 8.26 | 8.48 | 8.24 | 8.42 | 8.42 | 1.69% | 929,455 |
| Jun 1, 2026 | 8.25 | 8.41 | 8.25 | 8.28 | 8.28 | -0.36% | 1,327,809 |
| May 29, 2026 | 8.42 | 8.53 | 8.31 | 8.31 | 8.31 | -2.00% | 1,399,537 |
| May 28, 2026 | 8.38 | 8.51 | 8.33 | 8.48 | 8.48 | 0.71% | 1,212,749 |
| May 27, 2026 | 8.37 | 8.53 | 8.37 | 8.42 | 8.42 | 0.84% | 1,024,969 |
| May 26, 2026 | 8.24 | 8.40 | 8.24 | 8.35 | 8.35 | 1.83% | 857,359 |
| May 22, 2026 | 8.15 | 8.24 | 8.12 | 8.20 | 8.20 | 1.49% | 626,995 |
| May 21, 2026 | 7.95 | 8.08 | 7.85 | 8.08 | 8.08 | 1.13% | 606,651 |
| May 20, 2026 | 7.88 | 8.06 | 7.82 | 7.99 | 7.99 | 1.78% | 753,573 |
| May 19, 2026 | 7.84 | 7.97 | 7.80 | 7.85 | 7.85 | -1.26% | 701,568 |
| May 18, 2026 | 7.79 | 7.98 | 7.79 | 7.95 | 7.95 | 1.92% | 657,145 |
| May 15, 2026 | 8.00 | 8.01 | 7.76 | 7.80 | 7.80 | -2.99% | 761,511 |
| May 14, 2026 | 8.16 | 8.35 | 8.02 | 8.04 | 8.04 | -0.86% | 962,522 |
| May 13, 2026 | 8.09 | 8.21 | 8.06 | 8.11 | 8.11 | -0.49% | 979,466 |
| May 12, 2026 | 8.30 | 8.37 | 8.14 | 8.15 | 8.15 | -1.69% | 1,579,230 |
| May 11, 2026 | 8.47 | 8.50 | 8.25 | 8.29 | 8.29 | -2.24% | 922,062 |
| May 8, 2026 | 8.53 | 8.64 | 8.48 | 8.48 | 8.48 | -0.12% | 712,524 |
| May 7, 2026 | 8.50 | 8.73 | 8.48 | 8.49 | 8.49 | 0.47% | 1,940,837 |
| May 6, 2026 | 8.52 | 8.54 | 8.38 | 8.45 | 8.45 | 0.48% | 1,153,849 |
| May 5, 2026 | 8.09 | 8.42 | 8.05 | 8.41 | 8.41 | 3.70% | 1,010,842 |
| May 4, 2026 | 8.30 | 8.42 | 7.99 | 8.11 | 8.11 | -2.64% | 868,511 |
| May 1, 2026 | 8.23 | 8.37 | 7.97 | 8.33 | 8.33 | -0.36% | 1,182,244 |
| Apr 30, 2026 | 8.19 | 8.46 | 8.18 | 8.36 | 8.36 | 1.70% | 1,671,494 |
| Apr 29, 2026 | 8.46 | 8.59 | 8.22 | 8.22 | 8.22 | -3.52% | 1,358,392 |
| Apr 28, 2026 | 8.29 | 8.55 | 8.28 | 8.52 | 8.52 | 3.40% | 1,375,730 |
| Apr 27, 2026 | 8.10 | 8.29 | 8.07 | 8.24 | 8.24 | 1.23% | 907,979 |
| Apr 24, 2026 | 8.07 | 8.19 | 8.04 | 8.14 | 8.14 | 0.87% | 1,357,103 |
| Apr 23, 2026 | 8.05 | 8.15 | 7.93 | 8.07 | 8.07 | 0.37% | 1,110,720 |
| Apr 22, 2026 | 8.13 | 8.28 | 7.98 | 8.04 | 8.04 | -0.50% | 1,506,386 |
| Apr 21, 2026 | 8.10 | 8.23 | 8.07 | 8.08 | 8.08 | -0.25% | 1,455,775 |
| Apr 20, 2026 | 7.75 | 8.10 | 7.71 | 8.10 | 8.10 | 4.11% | 1,836,302 |
| Apr 17, 2026 | 7.75 | 7.87 | 7.71 | 7.78 | 7.78 | 1.57% | 1,388,708 |
| Apr 16, 2026 | 7.68 | 7.75 | 7.55 | 7.66 | 7.66 | 0.13% | 1,271,671 |
| Apr 15, 2026 | 7.42 | 7.65 | 7.40 | 7.65 | 7.65 | 2.55% | 967,604 |
| Apr 14, 2026 | 7.21 | 7.49 | 7.19 | 7.46 | 7.46 | 3.32% | 1,328,733 |
| Apr 13, 2026 | 7.04 | 7.24 | 7.01 | 7.22 | 7.22 | 1.40% | 1,480,648 |
| Apr 10, 2026 | 6.72 | 7.12 | 6.71 | 7.12 | 7.12 | 5.64% | 1,375,871 |
| Apr 9, 2026 | 6.72 | 6.75 | 6.56 | 6.74 | 6.74 | -0.74% | 1,579,865 |
| Apr 8, 2026 | 6.88 | 6.91 | 6.72 | 6.79 | 6.79 | 3.19% | 1,467,346 |
| Apr 7, 2026 | 6.57 | 6.68 | 6.55 | 6.58 | 6.58 | -0.45% | 901,698 |
| Apr 6, 2026 | 6.54 | 6.61 | 6.47 | 6.61 | 6.61 | 0.76% | 646,889 |
| Apr 2, 2026 | 6.37 | 6.62 | 6.35 | 6.56 | 6.56 | 1.39% | 936,378 |
| Apr 1, 2026 | 6.56 | 6.62 | 6.44 | 6.47 | 6.47 | -1.52% | 1,108,855 |
| Mar 31, 2026 | 6.54 | 6.69 | 6.45 | 6.57 | 6.57 | 1.08% | 1,181,670 |
| Mar 30, 2026 | 6.50 | 6.58 | 6.39 | 6.50 | 6.50 | 1.72% | 847,353 |
| Mar 27, 2026 | 6.47 | 6.47 | 6.32 | 6.39 | 6.39 | -1.69% | 1,305,938 |
| Mar 26, 2026 | 6.52 | 6.64 | 6.49 | 6.50 | 6.50 | -1.07% | 1,149,300 |
| Mar 25, 2026 | 6.63 | 6.66 | 6.54 | 6.57 | 6.57 | -0.61% | 1,033,780 |
| Mar 24, 2026 | 6.61 | 6.73 | 6.58 | 6.61 | 6.61 | -1.64% | 790,891 |
| Mar 23, 2026 | 6.68 | 6.89 | 6.61 | 6.72 | 6.72 | 3.23% | 1,368,971 |
| Mar 20, 2026 | 6.82 | 6.92 | 6.45 | 6.51 | 6.51 | -4.26% | 1,870,633 |
| Mar 19, 2026 | 6.72 | 6.85 | 6.71 | 6.80 | 6.80 | 0.44% | 835,743 |
| Mar 18, 2026 | 6.77 | 6.85 | 6.70 | 6.77 | 6.77 | -1.02% | 885,619 |
| Mar 17, 2026 | 6.75 | 6.89 | 6.70 | 6.84 | 6.84 | 2.86% | 1,151,331 |
| Mar 16, 2026 | 6.74 | 6.81 | 6.62 | 6.65 | 6.65 | 0.30% | 1,083,589 |
| Mar 13, 2026 | 6.71 | 6.77 | 6.60 | 6.63 | 6.63 | -1.04% | 661,038 |
| Mar 12, 2026 | 6.65 | 6.80 | 6.60 | 6.70 | 6.70 | -1.33% | 880,237 |
| Mar 11, 2026 | 6.96 | 7.00 | 6.74 | 6.79 | 6.79 | -3.55% | 880,799 |
| Mar 10, 2026 | 7.13 | 7.16 | 6.97 | 7.04 | 7.04 | -1.68% | 1,010,169 |
| Mar 9, 2026 | 7.10 | 7.19 | 6.94 | 7.16 | 7.16 | -1.38% | 1,108,830 |
| Mar 6, 2026 | 7.41 | 7.41 | 7.14 | 7.26 | 7.26 | -3.33% | 830,014 |
| Mar 5, 2026 | 7.49 | 7.57 | 7.40 | 7.51 | 7.51 | -0.66% | 1,036,260 |
| Mar 4, 2026 | 7.49 | 7.59 | 7.37 | 7.56 | 7.56 | 1.89% | 906,516 |
| Mar 3, 2026 | 7.36 | 7.53 | 7.24 | 7.42 | 7.42 | -1.33% | 782,677 |
| Mar 2, 2026 | 7.48 | 7.56 | 7.42 | 7.52 | 7.52 | -0.92% | 723,874 |
| Feb 27, 2026 | 7.76 | 7.86 | 7.54 | 7.59 | 7.59 | -3.68% | 1,093,377 |
| Feb 26, 2026 | 7.80 | 7.95 | 7.80 | 7.88 | 7.88 | 1.94% | 903,687 |
| Feb 25, 2026 | 7.50 | 7.75 | 7.50 | 7.73 | 7.73 | 3.07% | 942,512 |
| Feb 24, 2026 | 7.62 | 7.66 | 7.49 | 7.50 | 7.50 | -1.57% | 1,023,893 |
| Feb 23, 2026 | 7.97 | 7.97 | 7.53 | 7.62 | 7.62 | -4.51% | 919,799 |
| Feb 20, 2026 | 8.00 | 8.06 | 7.87 | 7.98 | 7.98 | - | 580,505 |
| Feb 19, 2026 | 7.91 | 7.99 | 7.81 | 7.98 | 7.98 | 0.63% | 723,412 |
| Feb 18, 2026 | 8.16 | 8.19 | 7.90 | 7.93 | 7.93 | -3.29% | 777,590 |
| Feb 17, 2026 | 8.23 | 8.27 | 8.05 | 8.20 | 8.20 | -0.61% | 1,045,794 |
| Feb 13, 2026 | 7.83 | 8.25 | 7.65 | 8.25 | 8.25 | 5.50% | 1,424,320 |
| Feb 12, 2026 | 8.82 | 8.93 | 7.55 | 7.82 | 7.82 | -7.78% | 2,237,345 |
| Feb 11, 2026 | 8.83 | 8.84 | 8.41 | 8.48 | 8.48 | -3.20% | 1,201,830 |
| Feb 10, 2026 | 8.81 | 8.94 | 8.75 | 8.76 | 8.76 | -0.34% | 1,030,017 |
| Feb 9, 2026 | 8.83 | 8.95 | 8.71 | 8.79 | 8.79 | -0.79% | 489,965 |
| Feb 6, 2026 | 8.81 | 8.93 | 8.67 | 8.86 | 8.86 | 1.61% | 710,848 |
| Feb 5, 2026 | 8.57 | 8.82 | 8.37 | 8.72 | 8.72 | 1.04% | 859,469 |
| Feb 4, 2026 | 8.45 | 8.64 | 8.45 | 8.63 | 8.63 | 2.86% | 753,129 |
| Feb 3, 2026 | 8.37 | 8.53 | 8.28 | 8.39 | 8.39 | - | 764,415 |