Skip to main content
Piedmont Office Realty Trust, Inc. (PDM)
NYSE: PDM · Real-Time Price · USD
7.07
-0.08 (-1.05%)
Feb 21, 2025, 4:00 PM EST - Market closed

PDM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20257.187.347.027.077.07-2.75%1,129,067
Feb 20, 20257.407.457.207.277.14-1.89%1,795,459
Feb 19, 20257.357.487.167.417.280.41%1,287,205
Feb 18, 20257.297.477.267.387.250.96%1,538,309
Feb 14, 20257.937.997.267.317.18-8.17%2,141,741
Feb 13, 20258.088.087.917.967.82-0.75%800,063
Feb 12, 20257.958.057.858.027.88-1.72%573,986
Feb 11, 20258.158.268.128.168.02-0.73%972,263
Feb 10, 20258.408.478.188.228.08-2.38%866,319
Feb 7, 20258.488.498.318.428.27-1.06%424,071
Feb 6, 20258.488.578.408.518.361.31%511,304
Feb 5, 20258.598.628.368.408.25-1.52%644,416
Feb 4, 20258.468.538.368.538.380.12%684,794
Feb 3, 20258.538.698.468.528.37-2.52%509,783
Jan 31, 20258.748.828.618.748.590.11%702,342
Jan 30, 20258.528.828.528.738.584.18%832,409
Jan 29, 20258.698.728.278.388.23-3.79%625,422
Jan 28, 20258.788.868.718.718.56-1.36%537,744
Jan 27, 20258.558.958.558.838.682.20%511,452
Jan 24, 20258.638.798.628.648.49-0.69%718,972
Jan 23, 20258.728.798.668.708.55-0.68%659,045
Jan 22, 20258.778.818.688.768.61-0.90%484,297
Jan 21, 20258.898.968.818.848.690.23%561,408
Jan 17, 20258.888.888.758.828.670.46%446,382
Jan 16, 20258.508.798.458.788.63-0.68%578,503
Jan 15, 20258.878.938.748.848.693.39%475,049
Jan 14, 20258.448.588.408.558.401.18%339,926
Jan 13, 20258.288.478.258.458.300.96%393,876
Jan 10, 20258.618.628.298.378.23-5.21%775,265
Jan 8, 20258.648.908.598.838.681.26%1,111,688
Jan 7, 20258.828.848.538.728.57-0.46%740,263
Jan 6, 20258.969.008.748.768.61-2.88%452,924
Jan 3, 20259.069.118.979.028.86-0.44%376,378
Jan 2, 20259.189.258.989.068.90-0.98%598,681
Dec 31, 20248.939.228.849.158.993.74%1,205,951
Dec 30, 20248.808.848.648.828.670.11%500,673
Dec 27, 20248.818.928.728.818.66-1.45%484,561
Dec 26, 20248.868.978.818.948.790.34%506,761
Dec 24, 20248.778.928.728.918.761.60%305,483
Dec 23, 20248.698.788.598.778.620.11%552,604
Dec 20, 20248.438.848.438.768.612.82%2,923,342
Dec 19, 20248.748.848.518.528.37-2.52%976,787
Dec 18, 20249.469.498.668.748.59-7.32%1,326,918
Dec 17, 20249.279.499.279.439.270.64%910,108
Dec 16, 20249.319.449.239.379.210.11%954,428
Dec 13, 20249.259.379.119.369.200.97%482,695
Dec 12, 20249.249.449.249.279.11-0.32%498,075
Dec 11, 20249.289.319.139.309.141.20%669,586
Dec 10, 20249.429.509.129.199.03-2.75%883,119
Dec 9, 20249.279.559.279.459.292.05%598,967
Dec 6, 20249.279.309.189.269.100.54%515,379
Dec 5, 20249.229.289.159.219.05-0.54%564,911
Dec 4, 20249.179.319.129.269.100.54%565,996
Dec 3, 20249.379.459.139.219.05-1.71%532,152
Dec 2, 20249.579.619.339.379.21-1.58%712,409
Nov 29, 20249.739.809.529.529.36-1.65%498,559
Nov 27, 20249.8110.029.659.689.51-1.02%1,405,895
Nov 26, 20249.439.799.369.789.613.60%1,999,272
Nov 25, 20249.409.539.369.449.280.85%1,594,971
Nov 22, 20249.479.539.339.369.20-1.58%626,917
Nov 21, 20249.459.539.399.519.221.17%786,516
Nov 20, 20249.369.449.299.409.12-0.11%744,556
Nov 19, 20249.259.429.199.419.131.07%1,005,398
Nov 18, 20249.469.499.279.319.03-1.38%740,405
Nov 15, 20249.689.689.429.449.15-1.97%1,042,173
Nov 14, 20249.789.879.639.639.34-1.03%1,013,686
Nov 13, 20249.9110.039.699.739.44-1.62%1,127,163
Nov 12, 202410.2010.339.819.899.59-3.89%953,569
Nov 11, 202410.3610.4510.2510.299.98-878,405
Nov 8, 202410.2410.3810.1810.299.980.78%946,320
Nov 7, 202410.2210.3010.0610.219.90-0.58%920,334
Nov 6, 202410.6710.7210.0810.279.962.19%1,529,643
Nov 5, 202410.0010.179.9610.059.750.40%727,113
Nov 4, 20249.8710.099.8110.019.711.32%494,606
Nov 1, 202410.0810.109.879.889.58-0.60%965,837
Oct 31, 202410.1010.159.929.949.64-1.49%1,108,226
Oct 30, 202410.1310.2810.0510.099.78-0.10%854,122
Oct 29, 202410.0410.139.9210.109.790.10%688,263
Oct 28, 202410.3310.4710.0310.099.78-2.32%1,043,069
Oct 25, 202410.5410.8010.3210.3310.02-5.06%1,841,158
Oct 24, 202410.6910.8810.6910.8810.551.59%509,382
Oct 23, 202410.6210.7410.5010.7110.39-0.09%498,808
Oct 22, 202410.7010.8910.6510.7210.40-0.65%401,027
Oct 21, 202411.0311.0410.7310.7910.46-2.53%519,392
Oct 18, 202410.8711.1210.8311.0710.731.84%531,635
Oct 17, 202410.7910.9510.7310.8710.540.56%638,998
Oct 16, 202410.6710.8310.6610.8110.481.98%447,924
Oct 15, 202410.3010.8510.2610.6010.283.31%862,439
Oct 14, 20249.9110.289.8710.269.953.32%477,996
Oct 11, 20249.889.999.869.939.631.02%369,579
Oct 10, 20249.799.939.759.839.53-0.51%334,668
Oct 9, 20249.729.949.729.889.581.54%512,247
Oct 8, 20249.789.789.629.739.440.10%412,317
Oct 7, 20249.729.759.589.729.43-0.72%397,726
Oct 4, 20249.859.879.719.799.490.20%433,350
Oct 3, 20249.789.789.639.779.47-0.71%521,416
Oct 2, 20249.809.929.729.849.54-0.61%542,208
Oct 1, 202410.0110.049.809.909.60-1.98%540,294
Sep 30, 20249.8810.169.8510.109.791.61%680,121
Sep 27, 202410.1610.169.929.949.64-1.00%540,379