Piedmont Realty Trust, Inc. (PDM)
NYSE: PDM · Real-Time Price · USD
8.74
-0.03 (-0.34%)
Nov 28, 2025, 1:00 PM EST - Market closed
Piedmont Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 8.77 | 8.82 | 8.70 | 8.72 | 8.72 | -0.63% | 247,896 |
| Nov 26, 2025 | 8.43 | 8.87 | 8.43 | 8.77 | 8.77 | 3.42% | 980,259 |
| Nov 25, 2025 | 8.37 | 8.62 | 8.27 | 8.48 | 8.48 | 1.68% | 1,284,287 |
| Nov 24, 2025 | 8.28 | 8.39 | 8.15 | 8.34 | 8.34 | 1.34% | 692,605 |
| 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 |
| Nov 19, 2025 | 8.12 | 8.16 | 8.00 | 8.05 | 8.05 | -1.11% | 524,583 |
| Nov 18, 2025 | 7.98 | 8.14 | 7.93 | 8.14 | 8.14 | 2.26% | 608,009 |
| Nov 17, 2025 | 8.23 | 8.36 | 7.88 | 7.96 | 7.96 | -4.21% | 621,897 |
| Nov 14, 2025 | 8.24 | 8.32 | 8.07 | 8.31 | 8.31 | 1.09% | 682,775 |
| Nov 13, 2025 | 8.29 | 8.52 | 8.15 | 8.22 | 8.22 | -0.48% | 1,273,267 |
| Nov 12, 2025 | 8.15 | 8.29 | 8.15 | 8.26 | 8.26 | 0.61% | 548,634 |
| Nov 11, 2025 | 8.26 | 8.29 | 8.15 | 8.21 | 8.21 | - | 472,353 |
| Nov 10, 2025 | 8.30 | 8.30 | 8.08 | 8.21 | 8.21 | -0.61% | 497,238 |
| Nov 7, 2025 | 8.29 | 8.32 | 8.19 | 8.26 | 8.26 | -0.12% | 470,183 |
| Nov 6, 2025 | 8.19 | 8.31 | 8.17 | 8.27 | 8.27 | 0.49% | 468,283 |
| Nov 5, 2025 | 8.12 | 8.27 | 7.97 | 8.23 | 8.23 | 1.98% | 748,743 |
| Nov 4, 2025 | 8.10 | 8.21 | 8.04 | 8.07 | 8.07 | -0.37% | 827,168 |
| Nov 3, 2025 | 7.98 | 8.11 | 7.85 | 8.10 | 8.10 | 0.50% | 1,190,643 |
| Oct 31, 2025 | 7.98 | 8.12 | 7.91 | 8.06 | 8.06 | 0.12% | 1,108,135 |
| Oct 30, 2025 | 8.00 | 8.14 | 7.97 | 8.05 | 8.05 | - | 642,075 |
| Oct 29, 2025 | 8.48 | 8.48 | 8.00 | 8.05 | 8.05 | -6.40% | 1,589,405 |
| Oct 28, 2025 | 8.57 | 8.90 | 8.49 | 8.60 | 8.60 | 0.82% | 1,052,467 |
| Oct 27, 2025 | 8.42 | 8.56 | 8.39 | 8.53 | 8.53 | 1.19% | 938,942 |
| Oct 24, 2025 | 8.40 | 8.47 | 8.35 | 8.43 | 8.43 | 0.96% | 574,551 |
| Oct 23, 2025 | 8.45 | 8.47 | 8.21 | 8.35 | 8.35 | -1.18% | 545,384 |
| Oct 22, 2025 | 8.40 | 8.50 | 8.29 | 8.45 | 8.45 | 1.20% | 560,934 |
| Oct 21, 2025 | 8.27 | 8.45 | 8.24 | 8.35 | 8.35 | 0.97% | 848,998 |
| Oct 20, 2025 | 8.17 | 8.28 | 8.13 | 8.27 | 8.27 | 1.35% | 515,340 |
| Oct 17, 2025 | 8.12 | 8.23 | 8.06 | 8.16 | 8.16 | 0.12% | 1,163,636 |
| Oct 16, 2025 | 8.20 | 8.31 | 7.99 | 8.15 | 8.15 | -0.12% | 890,906 |
| Oct 15, 2025 | 8.18 | 8.40 | 8.12 | 8.16 | 8.16 | 0.12% | 1,193,560 |
| Oct 14, 2025 | 8.00 | 8.16 | 7.97 | 8.15 | 8.15 | 1.75% | 647,560 |
| Oct 13, 2025 | 8.07 | 8.09 | 7.94 | 8.01 | 8.01 | 0.25% | 653,806 |
| Oct 10, 2025 | 8.34 | 8.38 | 7.97 | 7.99 | 7.99 | -3.97% | 1,181,963 |
| Oct 9, 2025 | 8.55 | 8.58 | 8.29 | 8.32 | 8.32 | -2.80% | 594,560 |
| Oct 8, 2025 | 8.67 | 8.68 | 8.51 | 8.56 | 8.56 | -0.93% | 548,939 |
| Oct 7, 2025 | 8.64 | 8.75 | 8.59 | 8.64 | 8.64 | - | 864,876 |
| Oct 6, 2025 | 8.72 | 8.78 | 8.63 | 8.64 | 8.64 | -1.14% | 763,233 |
| Oct 3, 2025 | 8.78 | 8.88 | 8.72 | 8.74 | 8.74 | 0.11% | 526,764 |
| Oct 2, 2025 | 8.95 | 8.97 | 8.73 | 8.73 | 8.73 | -2.89% | 1,062,059 |
| Oct 1, 2025 | 8.92 | 9.03 | 8.81 | 8.99 | 8.99 | -0.11% | 731,458 |
| Sep 30, 2025 | 8.90 | 9.02 | 8.88 | 9.00 | 9.00 | 1.12% | 679,500 |
| Sep 29, 2025 | 8.78 | 8.90 | 8.67 | 8.90 | 8.90 | 1.48% | 1,029,908 |
| Sep 26, 2025 | 8.75 | 8.83 | 8.71 | 8.77 | 8.77 | 0.34% | 525,441 |
| Sep 25, 2025 | 8.90 | 9.00 | 8.71 | 8.74 | 8.74 | -2.02% | 575,001 |
| Sep 24, 2025 | 9.04 | 9.05 | 8.87 | 8.92 | 8.92 | -1.55% | 905,602 |
| Sep 23, 2025 | 8.85 | 9.19 | 8.76 | 9.06 | 9.06 | 2.49% | 1,011,854 |
| Sep 22, 2025 | 8.92 | 8.94 | 8.79 | 8.84 | 8.84 | -1.45% | 1,394,725 |
| Sep 19, 2025 | 9.04 | 9.05 | 8.86 | 8.97 | 8.97 | -0.11% | 2,838,364 |