Skip to main content
Piedmont Office Realty Trust, Inc. (PDM)
NYSE: PDM · Real-Time Price · USD
8.82
+0.04 (0.46%)
Jan 17, 2025, 4:00 PM EST - Market closed

PDM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20258.888.888.758.828.820.46%446,382
Jan 16, 20258.508.798.458.788.78-0.68%578,503
Jan 15, 20258.878.938.748.848.843.39%475,049
Jan 14, 20258.448.588.408.558.551.18%339,926
Jan 13, 20258.288.478.258.458.450.96%393,876
Jan 10, 20258.618.628.298.378.37-5.21%775,265
Jan 8, 20258.648.908.598.838.831.26%1,111,688
Jan 7, 20258.828.848.538.728.72-0.46%740,263
Jan 6, 20258.969.008.748.768.76-2.88%452,924
Jan 3, 20259.069.118.979.029.02-0.44%376,378
Jan 2, 20259.189.258.989.069.06-0.98%598,681
Dec 31, 20248.939.228.849.159.153.74%1,205,951
Dec 30, 20248.808.848.648.828.820.11%500,673
Dec 27, 20248.818.928.728.818.81-1.45%484,561
Dec 26, 20248.868.978.818.948.940.34%506,761
Dec 24, 20248.778.928.728.918.911.60%305,483
Dec 23, 20248.698.788.598.778.770.11%552,604
Dec 20, 20248.438.848.438.768.762.82%2,923,342
Dec 19, 20248.748.848.518.528.52-2.52%976,787
Dec 18, 20249.469.498.668.748.74-7.32%1,326,918
Dec 17, 20249.279.499.279.439.430.64%910,108
Dec 16, 20249.319.449.239.379.370.11%954,428
Dec 13, 20249.259.379.119.369.360.97%482,695
Dec 12, 20249.249.449.249.279.27-0.32%498,075
Dec 11, 20249.289.319.139.309.301.20%669,586
Dec 10, 20249.429.509.129.199.19-2.75%883,119
Dec 9, 20249.279.559.279.459.452.05%598,967
Dec 6, 20249.279.309.189.269.260.54%515,379
Dec 5, 20249.229.289.159.219.21-0.54%564,911
Dec 4, 20249.179.319.129.269.260.54%565,996
Dec 3, 20249.379.459.139.219.21-1.71%532,152
Dec 2, 20249.579.619.339.379.37-1.58%712,409
Nov 29, 20249.739.809.529.529.52-1.65%498,559
Nov 27, 20249.8110.029.659.689.68-1.02%1,405,895
Nov 26, 20249.439.799.369.789.783.60%1,999,272
Nov 25, 20249.409.539.369.449.440.85%1,594,971
Nov 22, 20249.479.539.339.369.36-1.58%626,917
Nov 21, 20249.459.539.399.519.391.17%786,516
Nov 20, 20249.369.449.299.409.28-0.11%744,556
Nov 19, 20249.259.429.199.419.291.07%1,005,398
Nov 18, 20249.469.499.279.319.19-1.38%740,405
Nov 15, 20249.689.689.429.449.32-1.97%1,042,173
Nov 14, 20249.789.879.639.639.50-1.03%1,013,686
Nov 13, 20249.9110.039.699.739.60-1.62%1,127,163
Nov 12, 202410.2010.339.819.899.76-3.89%953,569
Nov 11, 202410.3610.4510.2510.2910.15-878,405
Nov 8, 202410.2410.3810.1810.2910.150.78%946,320
Nov 7, 202410.2210.3010.0610.2110.08-0.58%920,334
Nov 6, 202410.6710.7210.0810.2710.142.19%1,529,643
Nov 5, 202410.0010.179.9610.059.920.40%727,113
Nov 4, 20249.8710.099.8110.019.881.32%494,606
Nov 1, 202410.0810.109.879.889.75-0.60%965,837
Oct 31, 202410.1010.159.929.949.81-1.49%1,108,226
Oct 30, 202410.1310.2810.0510.099.96-0.10%854,122
Oct 29, 202410.0410.139.9210.109.970.10%688,263
Oct 28, 202410.3310.4710.0310.099.96-2.32%1,043,069
Oct 25, 202410.5410.8010.3210.3310.19-5.06%1,841,158
Oct 24, 202410.6910.8810.6910.8810.741.59%509,382
Oct 23, 202410.6210.7410.5010.7110.57-0.09%498,808
Oct 22, 202410.7010.8910.6510.7210.58-0.65%401,027
Oct 21, 202411.0311.0410.7310.7910.65-2.53%519,392
Oct 18, 202410.8711.1210.8311.0710.921.84%531,635
Oct 17, 202410.7910.9510.7310.8710.730.56%638,998
Oct 16, 202410.6710.8310.6610.8110.671.98%447,924
Oct 15, 202410.3010.8510.2610.6010.463.31%862,439
Oct 14, 20249.9110.289.8710.2610.133.32%477,996
Oct 11, 20249.889.999.869.939.801.02%369,579
Oct 10, 20249.799.939.759.839.70-0.51%334,668
Oct 9, 20249.729.949.729.889.751.54%512,247
Oct 8, 20249.789.789.629.739.600.10%412,317
Oct 7, 20249.729.759.589.729.59-0.72%397,726
Oct 4, 20249.859.879.719.799.660.20%433,350
Oct 3, 20249.789.789.639.779.64-0.71%521,416
Oct 2, 20249.809.929.729.849.71-0.61%542,208
Oct 1, 202410.0110.049.809.909.77-1.98%540,294
Sep 30, 20249.8810.169.8510.109.971.61%680,121
Sep 27, 202410.1610.169.929.949.81-1.00%540,379
Sep 26, 202410.2510.2510.0110.049.91-0.69%614,506
Sep 25, 202410.1510.199.9810.119.98-0.49%605,627
Sep 24, 20249.8410.209.7610.1610.033.04%956,906
Sep 23, 202410.0110.079.859.869.73-0.30%651,551
Sep 20, 202410.0710.189.829.899.76-2.56%2,962,806
Sep 19, 202410.1410.159.9610.1510.022.01%757,848
Sep 18, 20249.8710.289.879.959.820.51%1,083,061
Sep 17, 202410.0910.209.879.909.77-1.30%900,901
Sep 16, 20249.9910.109.8710.039.901.11%459,138
Sep 13, 20249.819.949.769.929.792.69%739,172
Sep 12, 20249.559.759.519.669.531.47%383,371
Sep 11, 20249.439.559.269.529.40-0.21%599,033
Sep 10, 20249.499.559.399.549.411.17%418,580
Sep 9, 20249.429.529.359.439.31-0.11%451,015
Sep 6, 20249.539.589.359.449.32-0.74%476,407
Sep 5, 20249.619.669.489.519.39-0.11%376,296
Sep 4, 20249.529.699.449.529.40-0.31%582,755
Sep 3, 20249.659.779.489.559.42-2.15%874,289
Aug 30, 20249.719.779.559.769.631.14%776,798
Aug 29, 20249.749.769.609.659.52-0.92%809,882
Aug 28, 20249.649.869.629.749.610.41%1,345,435
Aug 27, 20249.399.729.369.709.572.54%1,548,300
Aug 26, 20249.429.589.389.469.341.28%1,159,498