Piedmont Office Realty Trust, Inc. (PDM)
NYSE: PDM · Real-Time Price · USD
6.76
+0.08 (1.27%)
Apr 23, 2025, 4:00 PM EDT - Market closed
PDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 6.90 | 6.98 | 6.72 | 6.77 | 6.77 | 1.50% | 961,610 |
| Apr 22, 2025 | 6.67 | 6.80 | 6.63 | 6.67 | 6.67 | 1.83% | 644,364 |
| Apr 21, 2025 | 6.46 | 6.57 | 6.40 | 6.55 | 6.55 | -0.15% | 1,318,200 |
| Apr 17, 2025 | 6.49 | 6.68 | 6.49 | 6.56 | 6.56 | 1.39% | 607,033 |
| Apr 16, 2025 | 6.48 | 6.63 | 6.40 | 6.47 | 6.47 | - | 666,509 |
| Apr 15, 2025 | 6.27 | 6.54 | 6.27 | 6.47 | 6.47 | 2.70% | 1,304,410 |
| Apr 14, 2025 | 6.24 | 6.32 | 6.06 | 6.30 | 6.30 | 2.44% | 1,059,364 |
| Apr 11, 2025 | 6.07 | 6.23 | 5.93 | 6.15 | 6.15 | 0.33% | 927,209 |
| Apr 10, 2025 | 6.37 | 6.39 | 5.90 | 6.13 | 6.13 | -6.41% | 876,178 |
| Apr 9, 2025 | 6.00 | 6.62 | 5.81 | 6.55 | 6.55 | 7.03% | 1,414,978 |
| Apr 8, 2025 | 6.68 | 6.70 | 6.00 | 6.12 | 6.12 | -5.85% | 1,373,564 |
| Apr 7, 2025 | 6.48 | 6.88 | 6.19 | 6.50 | 6.50 | -2.69% | 1,609,043 |
| Apr 4, 2025 | 6.77 | 6.82 | 6.53 | 6.68 | 6.68 | -3.47% | 1,074,307 |
| Apr 3, 2025 | 7.37 | 7.43 | 6.92 | 6.92 | 6.92 | -8.47% | 981,714 |
| Apr 2, 2025 | 7.36 | 7.56 | 7.31 | 7.56 | 7.56 | 1.89% | 628,620 |
| Apr 1, 2025 | 7.39 | 7.43 | 7.22 | 7.42 | 7.42 | 0.68% | 783,026 |
| Mar 31, 2025 | 7.20 | 7.40 | 7.17 | 7.37 | 7.37 | 1.94% | 653,684 |
| Mar 28, 2025 | 7.41 | 7.41 | 7.16 | 7.23 | 7.23 | -1.90% | 467,735 |
| Mar 27, 2025 | 7.39 | 7.45 | 7.31 | 7.37 | 7.37 | -0.14% | 754,036 |
| Mar 26, 2025 | 7.39 | 7.46 | 7.29 | 7.38 | 7.38 | -0.14% | 539,154 |
| Mar 25, 2025 | 7.44 | 7.45 | 7.31 | 7.39 | 7.39 | -0.54% | 607,626 |
| Mar 24, 2025 | 7.30 | 7.44 | 7.25 | 7.43 | 7.43 | 2.77% | 522,447 |
| Mar 21, 2025 | 7.26 | 7.31 | 7.16 | 7.23 | 7.23 | -1.90% | 1,223,944 |
| Mar 20, 2025 | 7.28 | 7.43 | 7.26 | 7.37 | 7.37 | 0.41% | 623,116 |
| Mar 19, 2025 | 7.34 | 7.39 | 7.27 | 7.34 | 7.34 | -0.14% | 786,079 |
| Mar 18, 2025 | 7.34 | 7.39 | 7.22 | 7.35 | 7.35 | 0.14% | 703,333 |
| Mar 17, 2025 | 7.15 | 7.39 | 7.12 | 7.34 | 7.34 | 2.80% | 697,690 |
| Mar 14, 2025 | 7.06 | 7.14 | 6.87 | 7.14 | 7.14 | 2.44% | 776,223 |
| Mar 13, 2025 | 7.21 | 7.30 | 6.91 | 6.97 | 6.97 | -3.19% | 915,974 |
| Mar 12, 2025 | 7.12 | 7.25 | 7.06 | 7.20 | 7.20 | 1.55% | 799,983 |
| Mar 11, 2025 | 7.25 | 7.25 | 6.94 | 7.09 | 7.09 | -1.39% | 684,457 |
| Mar 10, 2025 | 7.24 | 7.40 | 7.05 | 7.19 | 7.19 | -1.78% | 566,334 |
| Mar 7, 2025 | 7.19 | 7.35 | 7.14 | 7.32 | 7.32 | 2.23% | 488,984 |
| Mar 6, 2025 | 7.20 | 7.23 | 7.10 | 7.16 | 7.16 | -1.65% | 450,152 |
| Mar 5, 2025 | 7.19 | 7.33 | 7.09 | 7.28 | 7.28 | 0.69% | 548,312 |
| Mar 4, 2025 | 7.31 | 7.38 | 7.12 | 7.23 | 7.23 | -2.30% | 766,441 |
| Mar 3, 2025 | 7.58 | 7.69 | 7.34 | 7.40 | 7.40 | -2.50% | 722,032 |
| Feb 28, 2025 | 7.45 | 7.61 | 7.38 | 7.59 | 7.59 | 2.29% | 1,185,539 |
| Feb 27, 2025 | 7.21 | 7.43 | 7.19 | 7.42 | 7.42 | 2.91% | 570,326 |
| Feb 26, 2025 | 7.14 | 7.22 | 7.10 | 7.21 | 7.21 | 0.84% | 452,488 |
| Feb 25, 2025 | 7.11 | 7.33 | 7.10 | 7.15 | 7.15 | 1.42% | 698,886 |
| Feb 24, 2025 | 7.02 | 7.20 | 7.01 | 7.05 | 7.05 | -0.28% | 2,029,867 |
| Feb 21, 2025 | 7.18 | 7.34 | 7.02 | 7.07 | 7.07 | -2.75% | 1,129,067 |
| Feb 20, 2025 | 7.40 | 7.45 | 7.20 | 7.27 | 7.14 | -1.89% | 1,795,459 |
| Feb 19, 2025 | 7.35 | 7.48 | 7.16 | 7.41 | 7.28 | 0.41% | 1,287,205 |
| Feb 18, 2025 | 7.29 | 7.47 | 7.26 | 7.38 | 7.25 | 0.96% | 1,538,309 |
| Feb 14, 2025 | 7.93 | 7.99 | 7.26 | 7.31 | 7.18 | -8.17% | 2,141,741 |
| Feb 13, 2025 | 8.08 | 8.08 | 7.91 | 7.96 | 7.82 | -0.75% | 800,063 |
| Feb 12, 2025 | 7.95 | 8.05 | 7.85 | 8.02 | 7.88 | -1.72% | 573,986 |
| Feb 11, 2025 | 8.15 | 8.26 | 8.12 | 8.16 | 8.02 | -0.73% | 972,263 |