Piedmont Realty Trust, Inc. (PDM)
NYSE: PDM · Real-Time Price · USD
9.48
-0.14 (-1.46%)
Aug 14, 2026, 4:00 PM EDT - Market closed
Piedmont Realty Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 9.62 | 9.67 | 9.46 | 9.48 | 9.48 | -1.46% | 690,364 |
| Aug 13, 2026 | 9.55 | 9.69 | 9.54 | 9.62 | 9.62 | 1.26% | 622,607 |
| Aug 12, 2026 | 9.39 | 9.52 | 9.37 | 9.50 | 9.50 | 1.60% | 1,102,910 |
| Aug 11, 2026 | 9.37 | 9.41 | 9.26 | 9.35 | 9.35 | 0.54% | 969,412 |
| Aug 10, 2026 | 9.38 | 9.43 | 9.14 | 9.30 | 9.30 | -1.90% | 895,363 |
| Aug 7, 2026 | 9.47 | 9.59 | 9.33 | 9.48 | 9.48 | 0.53% | 717,233 |
| Aug 6, 2026 | 9.76 | 9.77 | 9.35 | 9.43 | 9.43 | -2.38% | 885,616 |
| Aug 5, 2026 | 9.64 | 9.71 | 9.47 | 9.66 | 9.66 | -0.31% | 900,319 |
| Aug 4, 2026 | 9.75 | 9.84 | 9.67 | 9.69 | 9.69 | -1.92% | 789,277 |
| Aug 3, 2026 | 9.72 | 9.94 | 9.64 | 9.88 | 9.88 | 1.96% | 1,044,002 |
| Jul 31, 2026 | 9.97 | 10.03 | 9.61 | 9.69 | 9.69 | -2.71% | 1,098,791 |
| Jul 30, 2026 | 9.86 | 9.98 | 9.55 | 9.96 | 9.96 | 0.50% | 1,085,872 |
| Jul 29, 2026 | 9.65 | 10.13 | 9.65 | 9.91 | 9.91 | 3.01% | 950,806 |
| Jul 28, 2026 | 9.85 | 9.85 | 9.56 | 9.62 | 9.62 | -1.64% | 595,358 |
| Jul 27, 2026 | 9.84 | 9.89 | 9.72 | 9.78 | 9.78 | -0.10% | 468,142 |
| Jul 24, 2026 | 9.65 | 9.86 | 9.59 | 9.79 | 9.79 | 2.30% | 566,859 |
| Jul 23, 2026 | 9.45 | 9.63 | 9.45 | 9.57 | 9.57 | - | 718,794 |
| Jul 22, 2026 | 9.68 | 9.69 | 9.38 | 9.57 | 9.57 | -1.64% | 668,615 |
| Jul 21, 2026 | 9.65 | 9.81 | 9.59 | 9.73 | 9.73 | 0.72% | 418,949 |
| Jul 20, 2026 | 9.85 | 9.86 | 9.63 | 9.66 | 9.66 | -1.43% | 489,837 |
| Jul 17, 2026 | 9.80 | 9.99 | 9.73 | 9.80 | 9.80 | -0.81% | 639,921 |
| Jul 16, 2026 | 9.67 | 9.90 | 9.59 | 9.88 | 9.88 | 2.07% | 637,180 |
| Jul 15, 2026 | 9.62 | 9.85 | 9.58 | 9.68 | 9.68 | 1.36% | 526,236 |
| Jul 14, 2026 | 9.52 | 9.61 | 9.37 | 9.55 | 9.55 | 1.38% | 656,142 |
| Jul 13, 2026 | 9.36 | 9.46 | 9.30 | 9.42 | 9.42 | 0.96% | 783,052 |
| Jul 10, 2026 | 9.43 | 9.43 | 9.18 | 9.33 | 9.33 | - | 600,364 |
| Jul 9, 2026 | 9.43 | 9.49 | 9.31 | 9.33 | 9.33 | -0.43% | 545,332 |
| Jul 8, 2026 | 9.44 | 9.54 | 9.34 | 9.37 | 9.37 | -1.99% | 923,057 |
| Jul 7, 2026 | 9.71 | 9.76 | 9.55 | 9.56 | 9.56 | -0.62% | 825,303 |
| Jul 6, 2026 | 9.63 | 9.78 | 9.55 | 9.62 | 9.62 | 0.10% | 1,054,632 |
| Jul 2, 2026 | 9.53 | 9.71 | 9.46 | 9.61 | 9.61 | 1.69% | 896,000 |
| Jul 1, 2026 | 9.19 | 9.54 | 9.09 | 9.45 | 9.45 | 3.28% | 1,186,282 |
| Jun 30, 2026 | 9.13 | 9.37 | 9.13 | 9.15 | 9.15 | -1.72% | 1,306,144 |
| Jun 29, 2026 | 9.38 | 9.50 | 9.26 | 9.31 | 9.31 | -1.79% | 1,924,395 |
| Jun 26, 2026 | 9.29 | 9.50 | 9.24 | 9.48 | 9.48 | 2.60% | 4,271,915 |
| Jun 25, 2026 | 8.88 | 9.25 | 8.83 | 9.24 | 9.24 | 4.29% | 1,197,397 |
| Jun 24, 2026 | 9.09 | 9.20 | 8.82 | 8.86 | 8.86 | -1.99% | 2,047,387 |
| Jun 23, 2026 | 9.01 | 9.11 | 8.99 | 9.04 | 9.04 | 0.33% | 1,202,928 |
| Jun 22, 2026 | 8.92 | 9.14 | 8.88 | 9.01 | 9.01 | 0.78% | 781,081 |
| Jun 18, 2026 | 8.85 | 9.02 | 8.85 | 8.94 | 8.94 | 2.41% | 1,546,369 |
| Jun 17, 2026 | 9.21 | 9.26 | 8.66 | 8.73 | 8.73 | -5.21% | 1,148,792 |
| Jun 16, 2026 | 9.18 | 9.26 | 9.14 | 9.21 | 9.21 | 1.32% | 1,286,398 |
| Jun 15, 2026 | 9.21 | 9.27 | 8.97 | 9.09 | 9.09 | -0.11% | 1,842,319 |
| Jun 12, 2026 | 8.96 | 9.12 | 8.93 | 9.10 | 9.10 | 1.22% | 1,644,621 |
| Jun 11, 2026 | 9.24 | 9.25 | 8.86 | 8.99 | 8.99 | -1.43% | 1,818,235 |
| Jun 10, 2026 | 9.22 | 9.44 | 9.10 | 9.12 | 9.12 | -1.19% | 1,882,169 |
| Jun 9, 2026 | 9.06 | 9.36 | 9.02 | 9.23 | 9.23 | 3.48% | 1,048,203 |
| Jun 8, 2026 | 8.91 | 9.02 | 8.87 | 8.92 | 8.92 | 0.90% | 823,406 |
| Jun 5, 2026 | 8.92 | 8.97 | 8.82 | 8.84 | 8.84 | -0.90% | 999,828 |
| Jun 4, 2026 | 8.54 | 8.92 | 8.54 | 8.92 | 8.92 | 5.69% | 1,233,202 |