Piedmont Realty Trust, Inc. (PDM)
NYSE: PDM · Real-Time Price · USD
8.24
+0.10 (1.23%)
At close: Apr 27, 2026, 4:00 PM EDT
8.24
0.00 (0.00%)
After-hours: Apr 27, 2026, 7:00 PM EDT
Piedmont Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 8.17 | 8.29 | 8.10 | 8.25 | - | 1.35% | 632,331 |
| Apr 24, 2026 | 8.07 | 8.19 | 8.04 | 8.14 | 8.14 | 0.87% | 1,221,417 |
| Apr 23, 2026 | 8.05 | 8.15 | 7.93 | 8.07 | 8.07 | 0.37% | 1,110,219 |
| 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% | 1,454,997 |
| Apr 20, 2026 | 7.75 | 8.10 | 7.71 | 8.10 | 8.10 | 4.11% | 1,834,160 |
| Apr 17, 2026 | 7.75 | 7.87 | 7.71 | 7.78 | 7.78 | 1.57% | 1,386,220 |
| Apr 16, 2026 | 7.68 | 7.75 | 7.55 | 7.66 | 7.66 | 0.13% | 1,270,126 |
| Apr 15, 2026 | 7.42 | 7.65 | 7.40 | 7.65 | 7.65 | 2.55% | 958,622 |
| Apr 14, 2026 | 7.21 | 7.49 | 7.19 | 7.46 | 7.46 | 3.32% | 1,293,901 |
| Apr 13, 2026 | 7.04 | 7.24 | 7.01 | 7.22 | 7.22 | 1.40% | 1,464,633 |
| Apr 10, 2026 | 6.72 | 7.12 | 6.71 | 7.12 | 7.12 | 5.64% | 1,372,570 |
| Apr 9, 2026 | 6.72 | 6.75 | 6.56 | 6.74 | 6.74 | -0.74% | 1,577,063 |
| Apr 8, 2026 | 6.88 | 6.91 | 6.72 | 6.79 | 6.79 | 3.19% | 1,466,572 |
| Apr 7, 2026 | 6.57 | 6.68 | 6.55 | 6.58 | 6.58 | -0.45% | 900,389 |
| Apr 6, 2026 | 6.54 | 6.61 | 6.47 | 6.61 | 6.61 | 0.76% | 646,867 |
| 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% | 1,108,854 |
| 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% | 845,545 |
| 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% | 1,053,043 |
| Mar 25, 2026 | 6.63 | 6.66 | 6.54 | 6.57 | 6.57 | -0.61% | 945,651 |
| Mar 24, 2026 | 6.61 | 6.73 | 6.58 | 6.61 | 6.61 | -1.64% | 774,744 |
| Mar 23, 2026 | 6.68 | 6.89 | 6.61 | 6.72 | 6.72 | 3.23% | 1,368,971 |
| Mar 20, 2026 | 6.82 | 6.92 | 6.45 | 6.51 | 6.51 | -4.26% | 1,748,950 |
| Mar 19, 2026 | 6.72 | 6.85 | 6.71 | 6.80 | 6.80 | 0.44% | 830,025 |
| Mar 18, 2026 | 6.77 | 6.85 | 6.70 | 6.77 | 6.77 | -1.02% | 819,077 |
| Mar 17, 2026 | 6.75 | 6.89 | 6.70 | 6.84 | 6.84 | 2.86% | 1,151,331 |
| Mar 16, 2026 | 6.74 | 6.81 | 6.62 | 6.65 | 6.65 | 0.30% | 1,046,598 |
| Mar 13, 2026 | 6.71 | 6.77 | 6.60 | 6.63 | 6.63 | -1.04% | 661,038 |
| Mar 12, 2026 | 6.65 | 6.80 | 6.60 | 6.70 | 6.70 | -1.33% | 880,236 |
| Mar 11, 2026 | 6.96 | 7.00 | 6.74 | 6.79 | 6.79 | -3.55% | 880,599 |
| Mar 10, 2026 | 7.13 | 7.16 | 6.97 | 7.04 | 7.04 | -1.68% | 998,666 |
| Mar 9, 2026 | 7.10 | 7.19 | 6.94 | 7.16 | 7.16 | -1.38% | 1,108,830 |
| Mar 6, 2026 | 7.41 | 7.41 | 7.14 | 7.26 | 7.26 | -3.33% | 808,668 |
| Mar 5, 2026 | 7.49 | 7.57 | 7.40 | 7.51 | 7.51 | -0.66% | 1,035,773 |
| Mar 4, 2026 | 7.49 | 7.59 | 7.37 | 7.56 | 7.56 | 1.89% | 848,585 |
| Mar 3, 2026 | 7.36 | 7.53 | 7.24 | 7.42 | 7.42 | -1.33% | 748,074 |
| Mar 2, 2026 | 7.48 | 7.56 | 7.42 | 7.52 | 7.52 | -0.92% | 698,874 |
| Feb 27, 2026 | 7.76 | 7.86 | 7.54 | 7.59 | 7.59 | -3.68% | 1,072,973 |
| Feb 26, 2026 | 7.80 | 7.95 | 7.80 | 7.88 | 7.88 | 1.94% | 845,900 |
| Feb 25, 2026 | 7.50 | 7.75 | 7.50 | 7.73 | 7.73 | 3.07% | 848,912 |
| Feb 24, 2026 | 7.62 | 7.66 | 7.49 | 7.50 | 7.50 | -1.57% | 955,804 |
| Feb 23, 2026 | 7.97 | 7.97 | 7.53 | 7.62 | 7.62 | -4.51% | 892,275 |
| Feb 20, 2026 | 8.00 | 8.06 | 7.87 | 7.98 | 7.98 | - | 580,504 |
| Feb 19, 2026 | 7.91 | 7.99 | 7.81 | 7.98 | 7.98 | 0.63% | 668,469 |
| Feb 18, 2026 | 8.16 | 8.19 | 7.90 | 7.93 | 7.93 | -3.29% | 777,590 |
| Feb 17, 2026 | 8.23 | 8.27 | 8.05 | 8.20 | 8.20 | -0.61% | 1,036,921 |
| Feb 13, 2026 | 7.83 | 8.25 | 7.65 | 8.25 | 8.25 | 5.50% | 1,424,264 |