Piedmont Realty Trust, Inc. (PDM)
NYSE: PDM · Real-Time Price · USD
8.84
-0.08 (-0.90%)
Jun 5, 2026, 4:00 PM EDT - Market closed
Piedmont Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 8.36 | 8.49 | 8.34 | 8.44 | 8.44 | 0.24% | 1,009,986 |
| Jun 2, 2026 | 8.26 | 8.48 | 8.24 | 8.42 | 8.42 | 1.69% | 929,455 |
| Jun 1, 2026 | 8.25 | 8.41 | 8.25 | 8.28 | 8.28 | -0.36% | 1,327,809 |
| May 29, 2026 | 8.42 | 8.53 | 8.31 | 8.31 | 8.31 | -2.00% | 1,399,537 |
| May 28, 2026 | 8.38 | 8.51 | 8.33 | 8.48 | 8.48 | 0.71% | 1,212,749 |
| May 27, 2026 | 8.37 | 8.53 | 8.37 | 8.42 | 8.42 | 0.84% | 1,024,969 |
| May 26, 2026 | 8.24 | 8.40 | 8.24 | 8.35 | 8.35 | 1.83% | 857,359 |
| May 22, 2026 | 8.15 | 8.24 | 8.12 | 8.20 | 8.20 | 1.49% | 626,995 |
| May 21, 2026 | 7.95 | 8.08 | 7.85 | 8.08 | 8.08 | 1.13% | 606,651 |
| May 20, 2026 | 7.88 | 8.06 | 7.82 | 7.99 | 7.99 | 1.78% | 753,573 |
| May 19, 2026 | 7.84 | 7.97 | 7.80 | 7.85 | 7.85 | -1.26% | 701,568 |
| May 18, 2026 | 7.79 | 7.98 | 7.79 | 7.95 | 7.95 | 1.92% | 657,145 |
| May 15, 2026 | 8.00 | 8.01 | 7.76 | 7.80 | 7.80 | -2.99% | 761,511 |
| May 14, 2026 | 8.16 | 8.35 | 8.02 | 8.04 | 8.04 | -0.86% | 962,522 |
| May 13, 2026 | 8.09 | 8.21 | 8.06 | 8.11 | 8.11 | -0.49% | 979,466 |
| May 12, 2026 | 8.30 | 8.37 | 8.14 | 8.15 | 8.15 | -1.69% | 1,579,230 |
| May 11, 2026 | 8.47 | 8.50 | 8.25 | 8.29 | 8.29 | -2.24% | 922,062 |
| May 8, 2026 | 8.53 | 8.64 | 8.48 | 8.48 | 8.48 | -0.12% | 712,524 |
| May 7, 2026 | 8.50 | 8.73 | 8.48 | 8.49 | 8.49 | 0.47% | 1,940,837 |
| May 6, 2026 | 8.52 | 8.54 | 8.38 | 8.45 | 8.45 | 0.48% | 1,153,849 |
| May 5, 2026 | 8.09 | 8.42 | 8.05 | 8.41 | 8.41 | 3.70% | 1,010,842 |
| May 4, 2026 | 8.30 | 8.42 | 7.99 | 8.11 | 8.11 | -2.64% | 868,511 |
| May 1, 2026 | 8.23 | 8.37 | 7.97 | 8.33 | 8.33 | -0.36% | 1,182,244 |
| Apr 30, 2026 | 8.19 | 8.46 | 8.18 | 8.36 | 8.36 | 1.70% | 1,671,494 |
| Apr 29, 2026 | 8.46 | 8.59 | 8.22 | 8.22 | 8.22 | -3.52% | 1,358,392 |
| Apr 28, 2026 | 8.29 | 8.55 | 8.28 | 8.52 | 8.52 | 3.40% | 1,375,730 |
| Apr 27, 2026 | 8.10 | 8.29 | 8.07 | 8.24 | 8.24 | 1.23% | 907,979 |
| Apr 24, 2026 | 8.07 | 8.19 | 8.04 | 8.14 | 8.14 | 0.87% | 1,357,103 |
| Apr 23, 2026 | 8.05 | 8.15 | 7.93 | 8.07 | 8.07 | 0.37% | 1,110,720 |
| Apr 22, 2026 | 8.13 | 8.28 | 7.98 | 8.04 | 8.04 | -0.50% | 1,506,386 |
| Apr 21, 2026 | 8.10 | 8.23 | 8.07 | 8.08 | 8.08 | -0.25% | 1,455,775 |
| Apr 20, 2026 | 7.75 | 8.10 | 7.71 | 8.10 | 8.10 | 4.11% | 1,836,302 |
| Apr 17, 2026 | 7.75 | 7.87 | 7.71 | 7.78 | 7.78 | 1.57% | 1,388,708 |
| Apr 16, 2026 | 7.68 | 7.75 | 7.55 | 7.66 | 7.66 | 0.13% | 1,271,671 |
| Apr 15, 2026 | 7.42 | 7.65 | 7.40 | 7.65 | 7.65 | 2.55% | 967,604 |
| Apr 14, 2026 | 7.21 | 7.49 | 7.19 | 7.46 | 7.46 | 3.32% | 1,328,733 |
| Apr 13, 2026 | 7.04 | 7.24 | 7.01 | 7.22 | 7.22 | 1.40% | 1,480,648 |
| Apr 10, 2026 | 6.72 | 7.12 | 6.71 | 7.12 | 7.12 | 5.64% | 1,375,871 |
| Apr 9, 2026 | 6.72 | 6.75 | 6.56 | 6.74 | 6.74 | -0.74% | 1,579,865 |
| Apr 8, 2026 | 6.88 | 6.91 | 6.72 | 6.79 | 6.79 | 3.19% | 1,467,346 |
| Apr 7, 2026 | 6.57 | 6.68 | 6.55 | 6.58 | 6.58 | -0.45% | 901,698 |
| Apr 6, 2026 | 6.54 | 6.61 | 6.47 | 6.61 | 6.61 | 0.76% | 646,889 |
| Apr 2, 2026 | 6.37 | 6.62 | 6.35 | 6.56 | 6.56 | 1.39% | 936,378 |
| Apr 1, 2026 | 6.56 | 6.62 | 6.44 | 6.47 | 6.47 | -1.52% | 1,108,855 |
| Mar 31, 2026 | 6.54 | 6.69 | 6.45 | 6.57 | 6.57 | 1.08% | 1,181,670 |
| Mar 30, 2026 | 6.50 | 6.58 | 6.39 | 6.50 | 6.50 | 1.72% | 847,353 |
| Mar 27, 2026 | 6.47 | 6.47 | 6.32 | 6.39 | 6.39 | -1.69% | 1,305,938 |
| Mar 26, 2026 | 6.52 | 6.64 | 6.49 | 6.50 | 6.50 | -1.07% | 1,149,300 |