Piedmont Realty Trust, Inc. (PDM)
NYSE: PDM · Real-Time Price · USD
8.57
-0.08 (-0.87%)
Oct 8, 2025, 11:44 AM EDT - Market open
Piedmont Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 8.67 | 8.68 | 8.54 | 8.57 | - | -0.81% | 67,643 |
| 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 |
| Sep 18, 2025 | 8.77 | 9.01 | 8.72 | 8.98 | 8.98 | 2.63% | 968,238 |
| Sep 17, 2025 | 8.89 | 8.98 | 8.73 | 8.75 | 8.75 | -1.57% | 785,377 |
| Sep 16, 2025 | 8.81 | 8.91 | 8.76 | 8.89 | 8.89 | 0.23% | 486,061 |
| Sep 15, 2025 | 8.87 | 8.90 | 8.78 | 8.87 | 8.87 | 0.23% | 468,037 |
| Sep 12, 2025 | 8.77 | 8.92 | 8.72 | 8.85 | 8.85 | 0.80% | 495,848 |
| Sep 11, 2025 | 8.76 | 8.92 | 8.72 | 8.78 | 8.78 | 0.92% | 1,306,945 |
| Sep 10, 2025 | 8.56 | 8.74 | 8.53 | 8.70 | 8.70 | 1.52% | 567,700 |
| Sep 9, 2025 | 8.74 | 8.76 | 8.55 | 8.57 | 8.57 | -2.83% | 493,509 |
| Sep 8, 2025 | 8.70 | 8.87 | 8.61 | 8.82 | 8.82 | 0.46% | 791,977 |
| Sep 5, 2025 | 8.70 | 8.82 | 8.63 | 8.78 | 8.78 | 2.09% | 713,859 |
| Sep 4, 2025 | 8.62 | 8.70 | 8.48 | 8.60 | 8.60 | 0.35% | 554,539 |
| Sep 3, 2025 | 8.41 | 8.57 | 8.38 | 8.57 | 8.57 | 1.42% | 671,395 |
| Sep 2, 2025 | 8.30 | 8.48 | 8.30 | 8.45 | 8.45 | -0.24% | 760,638 |
| Aug 29, 2025 | 8.40 | 8.48 | 8.37 | 8.47 | 8.47 | 1.56% | 679,641 |
| Aug 28, 2025 | 8.41 | 8.42 | 8.26 | 8.34 | 8.34 | -0.36% | 529,830 |
| Aug 27, 2025 | 8.09 | 8.39 | 8.04 | 8.37 | 8.37 | 3.21% | 723,202 |
| Aug 26, 2025 | 8.13 | 8.21 | 8.10 | 8.11 | 8.11 | -0.49% | 609,477 |
| Aug 25, 2025 | 8.12 | 8.19 | 8.07 | 8.15 | 8.15 | -0.24% | 596,200 |
| Aug 22, 2025 | 7.91 | 8.29 | 7.89 | 8.17 | 8.17 | 3.94% | 686,347 |
| Aug 21, 2025 | 7.82 | 7.89 | 7.78 | 7.86 | 7.86 | -0.38% | 419,262 |
| Aug 20, 2025 | 7.95 | 7.99 | 7.83 | 7.89 | 7.89 | 0.13% | 670,279 |
| Aug 19, 2025 | 7.77 | 7.94 | 7.74 | 7.88 | 7.88 | 1.81% | 696,415 |
| Aug 18, 2025 | 7.71 | 7.83 | 7.67 | 7.74 | 7.74 | 0.39% | 1,025,222 |
| Aug 15, 2025 | 7.76 | 7.77 | 7.67 | 7.71 | 7.71 | -0.64% | 871,722 |
| Aug 14, 2025 | 7.71 | 7.79 | 7.61 | 7.76 | 7.76 | -0.64% | 602,450 |
| Aug 13, 2025 | 7.79 | 7.86 | 7.72 | 7.81 | 7.81 | 1.03% | 856,486 |
| Aug 12, 2025 | 7.61 | 7.74 | 7.48 | 7.73 | 7.73 | 2.79% | 1,176,139 |
| Aug 11, 2025 | 7.51 | 7.62 | 7.46 | 7.52 | 7.52 | -0.40% | 957,609 |
| Aug 8, 2025 | 7.46 | 7.65 | 7.42 | 7.55 | 7.55 | -1.18% | 973,770 |
| Aug 7, 2025 | 7.92 | 7.92 | 7.53 | 7.64 | 7.64 | -1.93% | 1,534,565 |
| Aug 6, 2025 | 7.69 | 7.87 | 7.65 | 7.79 | 7.79 | 1.04% | 655,020 |
| Aug 5, 2025 | 7.65 | 7.71 | 7.38 | 7.71 | 7.71 | 1.18% | 1,698,105 |
| Aug 4, 2025 | 7.32 | 7.63 | 7.29 | 7.62 | 7.62 | 4.10% | 804,711 |
| Aug 1, 2025 | 7.57 | 7.65 | 7.24 | 7.32 | 7.32 | -3.17% | 1,430,249 |
| Jul 31, 2025 | 7.53 | 7.58 | 7.43 | 7.56 | 7.56 | - | 1,182,394 |
| Jul 30, 2025 | 7.77 | 7.79 | 7.47 | 7.56 | 7.56 | -3.08% | 922,162 |