Piedmont Office Realty Trust, Inc. (PDM)
NYSE: PDM · Real-Time Price · USD
7.37
+0.14 (1.94%)
Mar 31, 2025, 4:00 PM EDT - Market closed
PDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 7.20 | 7.36 | 7.17 | 7.35 | - | 1.59% | 48,330 |
| 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 |
| Feb 10, 2025 | 8.40 | 8.47 | 8.18 | 8.22 | 8.08 | -2.38% | 866,319 |
| Feb 7, 2025 | 8.48 | 8.49 | 8.31 | 8.42 | 8.27 | -1.06% | 424,071 |
| Feb 6, 2025 | 8.48 | 8.57 | 8.40 | 8.51 | 8.36 | 1.31% | 511,304 |
| Feb 5, 2025 | 8.59 | 8.62 | 8.36 | 8.40 | 8.25 | -1.52% | 644,416 |
| Feb 4, 2025 | 8.46 | 8.53 | 8.36 | 8.53 | 8.38 | 0.12% | 684,794 |
| Feb 3, 2025 | 8.53 | 8.69 | 8.46 | 8.52 | 8.37 | -2.52% | 509,783 |
| Jan 31, 2025 | 8.74 | 8.82 | 8.61 | 8.74 | 8.59 | 0.11% | 702,342 |
| Jan 30, 2025 | 8.52 | 8.82 | 8.52 | 8.73 | 8.58 | 4.18% | 832,409 |
| Jan 29, 2025 | 8.69 | 8.72 | 8.27 | 8.38 | 8.23 | -3.79% | 625,422 |
| Jan 28, 2025 | 8.78 | 8.86 | 8.71 | 8.71 | 8.56 | -1.36% | 537,744 |
| Jan 27, 2025 | 8.55 | 8.95 | 8.55 | 8.83 | 8.68 | 2.20% | 511,452 |
| Jan 24, 2025 | 8.63 | 8.79 | 8.62 | 8.64 | 8.49 | -0.69% | 718,972 |
| Jan 23, 2025 | 8.72 | 8.79 | 8.66 | 8.70 | 8.55 | -0.68% | 659,045 |
| Jan 22, 2025 | 8.77 | 8.81 | 8.68 | 8.76 | 8.61 | -0.90% | 484,297 |
| Jan 21, 2025 | 8.89 | 8.96 | 8.81 | 8.84 | 8.69 | 0.23% | 561,408 |
| Jan 17, 2025 | 8.88 | 8.88 | 8.75 | 8.82 | 8.67 | 0.46% | 446,382 |