Skip to main content
Piedmont Office Realty Trust, Inc. (PDM)
NYSE: PDM · Real-Time Price · USD
9.44
-0.19 (-1.97%)
Nov 15, 2024, 4:00 PM EST - Market closed

PDM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 15, 20249.689.689.429.449.44-1.97%1,042,173
Nov 14, 20249.789.879.639.639.63-1.03%1,013,686
Nov 13, 20249.9110.039.699.739.73-1.62%1,127,163
Nov 12, 202410.2010.339.819.899.89-3.89%953,569
Nov 11, 202410.3610.4510.2510.2910.29-878,405
Nov 8, 202410.2410.3810.1810.2910.290.78%946,320
Nov 7, 202410.2210.3010.0610.2110.21-0.58%920,334
Nov 6, 202410.6710.7210.0810.2710.272.19%1,529,643
Nov 5, 202410.0010.179.9610.0510.050.40%727,113
Nov 4, 20249.8710.099.8110.0110.011.32%494,606
Nov 1, 202410.0810.109.879.889.88-0.60%965,837
Oct 31, 202410.1010.159.929.949.94-1.49%1,108,226
Oct 30, 202410.1310.2810.0510.0910.09-0.10%854,122
Oct 29, 202410.0410.139.9210.1010.100.10%688,263
Oct 28, 202410.3310.4710.0310.0910.09-2.32%1,043,069
Oct 25, 202410.5410.8010.3210.3310.33-5.06%1,841,158
Oct 24, 202410.6910.8810.6910.8810.881.59%509,382
Oct 23, 202410.6210.7410.5010.7110.71-0.09%498,808
Oct 22, 202410.7010.8910.6510.7210.72-0.65%401,027
Oct 21, 202411.0311.0410.7310.7910.79-2.53%519,392
Oct 18, 202410.8711.1210.8311.0711.071.84%531,635
Oct 17, 202410.7910.9510.7310.8710.870.56%638,998
Oct 16, 202410.6710.8310.6610.8110.811.98%447,924
Oct 15, 202410.3010.8510.2610.6010.603.31%862,439
Oct 14, 20249.9110.289.8710.2610.263.32%477,996
Oct 11, 20249.889.999.869.939.931.02%369,579
Oct 10, 20249.799.939.759.839.83-0.51%334,668
Oct 9, 20249.729.949.729.889.881.54%512,247
Oct 8, 20249.789.789.629.739.730.10%412,317
Oct 7, 20249.729.759.589.729.72-0.72%397,726
Oct 4, 20249.859.879.719.799.790.20%433,350
Oct 3, 20249.789.789.639.779.77-0.71%521,416
Oct 2, 20249.809.929.729.849.84-0.61%542,208
Oct 1, 202410.0110.049.809.909.90-1.98%540,294
Sep 30, 20249.8810.169.8510.1010.101.61%680,121
Sep 27, 202410.1610.169.929.949.94-1.00%540,379
Sep 26, 202410.2510.2510.0110.0410.04-0.69%614,506
Sep 25, 202410.1510.199.9810.1110.11-0.49%605,627
Sep 24, 20249.8410.209.7610.1610.163.04%956,906
Sep 23, 202410.0110.079.859.869.86-0.30%651,551
Sep 20, 202410.0710.189.829.899.89-2.56%2,962,806
Sep 19, 202410.1410.159.9610.1510.152.01%757,848
Sep 18, 20249.8710.289.879.959.950.51%1,083,061
Sep 17, 202410.0910.209.879.909.90-1.30%900,901
Sep 16, 20249.9910.109.8710.0310.031.11%459,138
Sep 13, 20249.819.949.769.929.922.69%739,172
Sep 12, 20249.559.759.519.669.661.47%383,371
Sep 11, 20249.439.559.269.529.52-0.21%599,033
Sep 10, 20249.499.559.399.549.541.17%418,580
Sep 9, 20249.429.529.359.439.43-0.11%451,015
Sep 6, 20249.539.589.359.449.44-0.74%476,407
Sep 5, 20249.619.669.489.519.51-0.11%376,296
Sep 4, 20249.529.699.449.529.52-0.31%582,755
Sep 3, 20249.659.779.489.559.55-2.15%874,289
Aug 30, 20249.719.779.559.769.761.14%776,798
Aug 29, 20249.749.769.609.659.65-0.92%809,882
Aug 28, 20249.649.869.629.749.740.41%1,345,435
Aug 27, 20249.399.729.369.709.702.54%1,548,300
Aug 26, 20249.429.589.389.469.461.28%1,159,498
Aug 23, 20249.089.369.049.349.341.97%540,264
Aug 22, 20249.169.189.039.169.040.22%364,534
Aug 21, 20249.199.219.039.149.020.11%496,431
Aug 20, 20249.089.209.089.139.01-0.22%607,479
Aug 19, 20248.969.208.969.159.032.12%753,366
Aug 16, 20248.949.108.938.968.84-1,454,112
Aug 15, 20248.979.088.838.968.841.01%769,328
Aug 14, 20248.938.978.828.878.75-0.11%620,224
Aug 13, 20248.648.948.628.888.764.35%767,808
Aug 12, 20248.668.668.398.518.40-2.41%574,610
Aug 9, 20248.748.748.568.728.610.11%519,026
Aug 8, 20248.388.748.358.718.605.45%1,138,533
Aug 7, 20248.488.488.258.268.15-0.72%1,237,061
Aug 6, 20248.108.448.038.328.212.72%611,841
Aug 5, 20247.948.307.858.107.99-3.91%1,006,640
Aug 2, 20248.398.598.298.438.32-3.10%969,425
Aug 1, 20248.588.838.578.708.590.58%881,278
Jul 31, 20248.718.968.558.658.54-0.92%1,186,270
Jul 30, 20248.638.758.518.738.621.75%488,771
Jul 29, 20248.778.788.588.588.47-1.83%583,554
Jul 26, 20248.578.788.518.748.634.42%785,542
Jul 25, 20248.418.578.358.378.26-0.12%663,596
Jul 24, 20248.298.678.298.388.270.72%968,739
Jul 23, 20248.138.448.058.328.212.21%608,480
Jul 22, 20248.098.187.958.148.031.24%463,788
Jul 19, 20248.078.127.978.047.93-0.50%745,539
Jul 18, 20248.308.538.028.087.97-3.58%1,249,065
Jul 17, 20248.308.658.308.388.270.12%2,263,961
Jul 16, 20248.228.418.178.378.262.20%1,116,646
Jul 15, 20248.158.278.078.198.081.87%992,884
Jul 12, 20248.148.228.018.047.930.12%916,141
Jul 11, 20247.718.077.698.037.927.50%877,239
Jul 10, 20247.557.637.477.477.37-0.66%899,770
Jul 9, 20247.417.557.317.527.421.48%965,488
Jul 8, 20247.367.427.277.417.312.21%650,742
Jul 5, 20247.347.427.247.257.15-1.76%516,857
Jul 3, 20247.267.417.227.387.282.07%392,627
Jul 2, 20247.177.247.097.237.141.54%475,440
Jul 1, 20247.227.277.047.127.03-1.79%492,579
Jun 28, 20247.147.257.067.257.153.13%1,576,735
Jun 27, 20247.007.086.937.036.940.43%733,302