Piedmont Realty Trust, Inc. (PDM)
NYSE: PDM · Real-Time Price · USD
9.80
-0.08 (-0.81%)
Jul 17, 2026, 4:00 PM EDT - Market closed
Piedmont Realty Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |