Piedmont Realty Trust, Inc. (PDM)
NYSE: PDM · Real-Time Price · USD
7.26
-0.07 (-0.95%)
Jul 18, 2025, 4:00 PM - Market closed
Piedmont Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 7.37 | 7.37 | 7.19 | 7.26 | 7.26 | -0.95% | 653,308 |
| Jul 17, 2025 | 7.42 | 7.48 | 7.27 | 7.33 | 7.33 | -1.61% | 660,325 |
| Jul 16, 2025 | 7.49 | 7.56 | 7.38 | 7.45 | 7.45 | - | 860,894 |
| Jul 15, 2025 | 7.64 | 7.65 | 7.44 | 7.45 | 7.45 | -2.49% | 500,370 |
| Jul 14, 2025 | 7.58 | 7.72 | 7.57 | 7.64 | 7.64 | 0.39% | 493,029 |
| Jul 11, 2025 | 7.57 | 7.66 | 7.51 | 7.61 | 7.61 | -0.78% | 760,690 |
| Jul 10, 2025 | 7.51 | 7.71 | 7.51 | 7.67 | 7.67 | 1.86% | 556,088 |
| Jul 9, 2025 | 7.53 | 7.59 | 7.44 | 7.53 | 7.53 | 0.67% | 845,782 |
| Jul 8, 2025 | 7.38 | 7.55 | 7.33 | 7.48 | 7.48 | 1.22% | 845,410 |
| Jul 7, 2025 | 7.49 | 7.61 | 7.38 | 7.39 | 7.39 | -1.99% | 1,066,110 |
| Jul 3, 2025 | 7.53 | 7.61 | 7.50 | 7.54 | 7.54 | 1.07% | 775,157 |
| Jul 2, 2025 | 7.39 | 7.55 | 7.35 | 7.46 | 7.46 | 0.81% | 1,121,077 |
| Jul 1, 2025 | 7.21 | 7.60 | 7.19 | 7.40 | 7.40 | 1.51% | 1,039,728 |
| Jun 30, 2025 | 7.31 | 7.32 | 7.14 | 7.29 | 7.29 | 0.14% | 921,298 |
| Jun 27, 2025 | 7.25 | 7.41 | 7.23 | 7.28 | 7.28 | 0.69% | 994,526 |
| Jun 26, 2025 | 7.16 | 7.25 | 7.07 | 7.23 | 7.23 | 1.83% | 1,102,781 |
| Jun 25, 2025 | 7.30 | 7.37 | 7.08 | 7.10 | 7.10 | -3.27% | 1,239,944 |
| Jun 24, 2025 | 7.46 | 7.48 | 7.21 | 7.34 | 7.34 | -0.94% | 911,252 |
| Jun 23, 2025 | 7.43 | 7.51 | 7.23 | 7.41 | 7.41 | 0.14% | 1,083,247 |
| Jun 20, 2025 | 7.46 | 7.51 | 7.36 | 7.40 | 7.40 | - | 1,639,897 |
| Jun 18, 2025 | 7.42 | 7.50 | 7.34 | 7.40 | 7.40 | 0.14% | 915,133 |
| Jun 17, 2025 | 7.48 | 7.49 | 7.38 | 7.39 | 7.39 | -1.60% | 733,128 |
| Jun 16, 2025 | 7.59 | 7.68 | 7.49 | 7.51 | 7.51 | 0.27% | 660,834 |
| Jun 13, 2025 | 7.20 | 7.69 | 7.18 | 7.49 | 7.49 | -3.85% | 905,897 |
| Jun 12, 2025 | 7.64 | 7.82 | 7.62 | 7.79 | 7.79 | 1.43% | 888,859 |
| Jun 11, 2025 | 7.67 | 7.81 | 7.64 | 7.68 | 7.68 | 1.05% | 1,208,227 |
| Jun 10, 2025 | 7.63 | 7.72 | 7.52 | 7.60 | 7.60 | 0.13% | 1,120,881 |
| Jun 9, 2025 | 7.70 | 7.71 | 7.58 | 7.59 | 7.59 | -0.39% | 1,192,183 |
| Jun 6, 2025 | 7.56 | 7.66 | 7.46 | 7.62 | 7.62 | 2.70% | 547,350 |
| Jun 5, 2025 | 7.39 | 7.50 | 7.32 | 7.42 | 7.42 | 0.41% | 711,069 |
| Jun 4, 2025 | 7.40 | 7.42 | 7.31 | 7.39 | 7.39 | - | 858,064 |
| Jun 3, 2025 | 7.34 | 7.52 | 7.28 | 7.39 | 7.39 | 0.41% | 1,147,978 |
| Jun 2, 2025 | 7.17 | 7.43 | 7.04 | 7.36 | 7.36 | 3.37% | 2,477,758 |
| May 30, 2025 | 7.18 | 7.23 | 7.03 | 7.12 | 7.12 | -1.79% | 2,429,974 |
| May 29, 2025 | 7.00 | 7.30 | 6.98 | 7.25 | 7.25 | 4.02% | 2,032,303 |
| May 28, 2025 | 6.74 | 6.99 | 6.71 | 6.97 | 6.97 | 3.26% | 1,518,047 |
| May 27, 2025 | 6.62 | 6.79 | 6.52 | 6.75 | 6.75 | 3.53% | 880,165 |
| May 23, 2025 | 6.40 | 6.55 | 6.38 | 6.52 | 6.52 | 1.09% | 1,040,525 |
| May 22, 2025 | 6.49 | 6.53 | 6.39 | 6.45 | 6.45 | -1.38% | 939,999 |
| May 21, 2025 | 6.64 | 6.75 | 6.50 | 6.54 | 6.54 | -3.68% | 1,860,243 |
| May 20, 2025 | 6.80 | 6.87 | 6.71 | 6.79 | 6.79 | -1.31% | 1,161,634 |
| May 19, 2025 | 6.90 | 6.97 | 6.81 | 6.88 | 6.88 | -2.13% | 917,347 |
| May 16, 2025 | 6.92 | 7.06 | 6.86 | 7.03 | 7.03 | 1.88% | 1,414,273 |
| May 15, 2025 | 6.73 | 6.93 | 6.72 | 6.90 | 6.90 | 2.22% | 548,314 |
| May 14, 2025 | 6.85 | 6.91 | 6.73 | 6.75 | 6.75 | -2.03% | 1,129,532 |
| May 13, 2025 | 7.04 | 7.05 | 6.86 | 6.89 | 6.89 | -1.43% | 688,058 |
| May 12, 2025 | 6.94 | 7.07 | 6.86 | 6.99 | 6.99 | 5.43% | 1,080,406 |
| May 9, 2025 | 6.73 | 6.73 | 6.60 | 6.63 | 6.63 | -1.19% | 1,027,444 |
| May 8, 2025 | 6.80 | 6.92 | 6.69 | 6.71 | 6.71 | - | 1,145,995 |
| May 7, 2025 | 6.58 | 6.76 | 6.48 | 6.71 | 6.71 | 3.07% | 1,318,128 |