Piedmont Realty Trust, Inc. (PDM)
NYSE: PDM · Real-Time Price · USD
8.45
+0.06 (0.72%)
Feb 3, 2026, 11:23 AM EST - Market open
Piedmont Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 8.37 | 8.52 | 8.32 | 8.40 | - | 0.12% | 35,704 |
| Feb 2, 2026 | 8.47 | 8.52 | 8.29 | 8.39 | 8.39 | -0.36% | 998,065 |
| Jan 30, 2026 | 8.32 | 8.47 | 8.18 | 8.42 | 8.42 | 0.84% | 1,456,347 |
| Jan 29, 2026 | 8.07 | 8.35 | 8.02 | 8.35 | 8.35 | 4.11% | 890,493 |
| Jan 28, 2026 | 8.30 | 8.35 | 7.97 | 8.02 | 8.02 | -3.61% | 605,526 |
| Jan 27, 2026 | 8.33 | 8.36 | 8.27 | 8.32 | 8.32 | - | 669,949 |
| Jan 26, 2026 | 8.43 | 8.43 | 8.31 | 8.32 | 8.32 | -0.95% | 835,922 |
| Jan 23, 2026 | 8.34 | 8.41 | 8.30 | 8.40 | 8.40 | -0.12% | 581,033 |
| Jan 22, 2026 | 8.47 | 8.57 | 8.35 | 8.41 | 8.41 | -0.71% | 600,567 |
| Jan 21, 2026 | 8.35 | 8.49 | 8.33 | 8.47 | 8.47 | 2.17% | 541,989 |
| Jan 20, 2026 | 8.49 | 8.59 | 8.23 | 8.29 | 8.29 | -3.04% | 580,556 |
| Jan 16, 2026 | 8.75 | 8.75 | 8.52 | 8.55 | 8.55 | -2.29% | 757,871 |
| Jan 15, 2026 | 8.64 | 8.79 | 8.63 | 8.75 | 8.75 | 1.27% | 691,962 |
| Jan 14, 2026 | 8.48 | 8.64 | 8.47 | 8.64 | 8.64 | 1.89% | 584,007 |
| Jan 13, 2026 | 8.40 | 8.60 | 8.37 | 8.48 | 8.48 | 0.95% | 608,189 |
| Jan 12, 2026 | 8.35 | 8.48 | 8.27 | 8.40 | 8.40 | -0.12% | 683,720 |
| Jan 9, 2026 | 8.41 | 8.53 | 8.36 | 8.41 | 8.41 | -0.94% | 492,418 |
| Jan 8, 2026 | 8.21 | 8.50 | 8.21 | 8.49 | 8.49 | 2.41% | 485,358 |
| Jan 7, 2026 | 8.51 | 8.56 | 8.21 | 8.29 | 8.29 | -2.01% | 568,286 |
| Jan 6, 2026 | 8.20 | 8.48 | 8.18 | 8.46 | 8.46 | 2.42% | 590,559 |
| Jan 5, 2026 | 8.20 | 8.32 | 8.16 | 8.26 | 8.26 | -0.36% | 603,264 |
| Jan 2, 2026 | 8.30 | 8.34 | 8.08 | 8.29 | 8.29 | -0.60% | 1,029,171 |
| Dec 31, 2025 | 8.44 | 8.44 | 8.32 | 8.34 | 8.34 | -0.36% | 535,002 |
| Dec 30, 2025 | 8.36 | 8.42 | 8.32 | 8.37 | 8.37 | -0.24% | 525,056 |
| Dec 29, 2025 | 8.29 | 8.41 | 8.28 | 8.39 | 8.39 | 0.84% | 506,882 |
| Dec 26, 2025 | 8.30 | 8.37 | 8.25 | 8.32 | 8.32 | -0.24% | 455,894 |
| Dec 24, 2025 | 8.24 | 8.37 | 8.23 | 8.34 | 8.34 | 1.58% | 295,028 |
| Dec 23, 2025 | 8.32 | 8.33 | 8.21 | 8.21 | 8.21 | -1.79% | 512,983 |
| Dec 22, 2025 | 8.33 | 8.40 | 8.25 | 8.36 | 8.36 | - | 811,558 |
| Dec 19, 2025 | 8.36 | 8.39 | 8.20 | 8.36 | 8.36 | -0.59% | 1,731,120 |
| Dec 18, 2025 | 8.59 | 8.65 | 8.40 | 8.41 | 8.41 | -1.18% | 884,007 |
| Dec 17, 2025 | 8.77 | 8.93 | 8.50 | 8.51 | 8.51 | -2.96% | 1,110,205 |
| Dec 16, 2025 | 8.67 | 8.82 | 8.57 | 8.77 | 8.77 | 1.50% | 1,115,464 |
| Dec 15, 2025 | 8.57 | 8.67 | 8.52 | 8.64 | 8.64 | 1.29% | 915,099 |
| Dec 12, 2025 | 8.40 | 8.56 | 8.35 | 8.53 | 8.53 | 2.28% | 1,113,579 |
| Dec 11, 2025 | 8.34 | 8.46 | 8.30 | 8.34 | 8.34 | 0.72% | 596,877 |
| Dec 10, 2025 | 8.28 | 8.41 | 8.25 | 8.28 | 8.28 | 0.12% | 746,108 |
| Dec 9, 2025 | 8.14 | 8.36 | 8.14 | 8.27 | 8.27 | 1.47% | 486,262 |
| Dec 8, 2025 | 8.24 | 8.26 | 8.14 | 8.15 | 8.15 | -0.61% | 476,547 |
| Dec 5, 2025 | 8.35 | 8.42 | 8.18 | 8.20 | 8.20 | -2.26% | 520,243 |
| Dec 4, 2025 | 8.51 | 8.57 | 8.39 | 8.39 | 8.39 | -1.99% | 652,263 |
| Dec 3, 2025 | 8.63 | 8.75 | 8.43 | 8.56 | 8.56 | -0.93% | 591,533 |
| Dec 2, 2025 | 8.80 | 8.80 | 8.64 | 8.64 | 8.64 | -0.92% | 483,290 |
| Dec 1, 2025 | 8.63 | 8.85 | 8.52 | 8.72 | 8.72 | -0.23% | 723,155 |
| Nov 28, 2025 | 8.77 | 8.82 | 8.70 | 8.74 | 8.74 | -0.34% | 322,968 |
| Nov 26, 2025 | 8.43 | 8.87 | 8.43 | 8.77 | 8.77 | 3.42% | 982,722 |
| Nov 25, 2025 | 8.37 | 8.62 | 8.27 | 8.48 | 8.48 | 1.68% | 1,284,288 |
| Nov 24, 2025 | 8.28 | 8.39 | 8.15 | 8.34 | 8.34 | 1.34% | 699,199 |
| Nov 21, 2025 | 8.05 | 8.34 | 8.03 | 8.23 | 8.23 | 2.75% | 721,688 |
| Nov 20, 2025 | 8.16 | 8.31 | 8.00 | 8.01 | 8.01 | -0.50% | 689,703 |