Piedmont Realty Trust, Inc. (PDM)
NYSE: PDM · Real-Time Price · USD
9.18
-0.06 (-0.65%)
Oct 28, 2026, 4:00 PM EDT - Market closed
Piedmont Realty Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 9.32 | 9.40 | 9.09 | 9.18 | 9.18 | -0.65% | 1,757,917 |
| Oct 27, 2026 | 9.69 | 9.69 | 9.21 | 9.24 | 9.24 | -3.85% | 2,118,804 |
| Oct 26, 2026 | 9.76 | 9.81 | 9.59 | 9.61 | 9.61 | -0.72% | 645,791 |
| Oct 23, 2026 | 9.56 | 9.71 | 9.54 | 9.68 | 9.68 | 0.52% | 1,233,736 |
| Oct 22, 2026 | 9.25 | 9.67 | 9.25 | 9.63 | 9.63 | 4.11% | 1,516,830 |
| Oct 21, 2026 | 9.34 | 9.37 | 9.21 | 9.25 | 9.25 | - | 1,487,864 |
| Oct 20, 2026 | 9.01 | 9.26 | 9.00 | 9.25 | 9.25 | 3.47% | 1,056,339 |
| Oct 19, 2026 | 9.02 | 9.10 | 8.90 | 8.94 | 8.94 | -1.65% | 983,638 |
| Oct 16, 2026 | 9.08 | 9.23 | 8.99 | 9.09 | 9.09 | 0.66% | 1,401,824 |
| Oct 15, 2026 | 8.89 | 9.13 | 8.87 | 9.03 | 9.03 | 2.73% | 1,814,127 |
| Oct 14, 2026 | 8.99 | 9.04 | 8.77 | 8.79 | 8.79 | -3.41% | 1,057,491 |
| Oct 13, 2026 | 9.20 | 9.25 | 9.05 | 9.10 | 9.10 | 0.11% | 763,757 |
| Oct 12, 2026 | 9.03 | 9.14 | 8.92 | 9.09 | 9.09 | 0.66% | 550,568 |
| Oct 9, 2026 | 9.09 | 9.12 | 8.92 | 9.03 | 9.03 | -0.55% | 652,515 |
| Oct 8, 2026 | 9.07 | 9.15 | 8.90 | 9.08 | 9.08 | -0.11% | 1,721,249 |
| Oct 7, 2026 | 8.96 | 9.11 | 8.95 | 9.09 | 9.09 | 0.66% | 1,755,565 |
| Oct 6, 2026 | 8.99 | 9.17 | 8.98 | 9.03 | 9.03 | 0.78% | 1,848,231 |
| Oct 5, 2026 | 8.87 | 9.06 | 8.87 | 8.96 | 8.96 | -0.44% | 1,005,009 |
| Oct 2, 2026 | 8.84 | 9.13 | 8.84 | 9.00 | 9.00 | 2.16% | 1,106,379 |
| Oct 1, 2026 | 8.84 | 8.98 | 8.73 | 8.81 | 8.81 | -1.01% | 1,557,952 |
| Sep 30, 2026 | 9.03 | 9.03 | 8.85 | 8.90 | 8.90 | -0.22% | 3,150,241 |
| Sep 29, 2026 | 9.09 | 9.16 | 8.91 | 8.92 | 8.92 | -1.98% | 1,865,266 |
| Sep 28, 2026 | 9.16 | 9.19 | 9.06 | 9.10 | 9.10 | -0.76% | 1,175,509 |
| Sep 25, 2026 | 9.21 | 9.27 | 9.12 | 9.17 | 9.17 | -0.22% | 1,219,784 |
| Sep 24, 2026 | 9.19 | 9.32 | 9.05 | 9.19 | 9.19 | 0.44% | 1,281,566 |
| Sep 23, 2026 | 9.31 | 9.31 | 9.13 | 9.15 | 9.15 | -2.35% | 1,320,275 |
| Sep 22, 2026 | 9.36 | 9.49 | 9.29 | 9.37 | 9.37 | 0.43% | 1,166,252 |
| Sep 21, 2026 | 9.18 | 9.37 | 9.15 | 9.33 | 9.33 | 2.19% | 2,219,694 |
| Sep 18, 2026 | 9.27 | 9.34 | 9.12 | 9.13 | 9.13 | -2.46% | 2,601,472 |
| Sep 17, 2026 | 9.45 | 9.46 | 9.32 | 9.36 | 9.36 | 0.21% | 986,440 |
| Sep 16, 2026 | 9.50 | 9.54 | 9.23 | 9.34 | 9.34 | -2.10% | 1,653,739 |
| Sep 15, 2026 | 9.27 | 9.67 | 9.24 | 9.54 | 9.54 | 3.70% | 12,193,073 |
| Sep 14, 2026 | 9.00 | 9.39 | 8.75 | 9.20 | 9.20 | -3.87% | 3,632,474 |
| Sep 11, 2026 | 9.52 | 9.58 | 9.44 | 9.57 | 9.57 | 1.70% | 735,511 |
| Sep 10, 2026 | 9.45 | 9.68 | 9.39 | 9.41 | 9.41 | -1.67% | 1,379,001 |
| Sep 9, 2026 | 9.60 | 9.66 | 9.48 | 9.57 | 9.57 | 0.63% | 1,113,186 |
| Sep 8, 2026 | 9.60 | 9.68 | 9.49 | 9.51 | 9.51 | -1.76% | 927,853 |
| Sep 4, 2026 | 9.62 | 9.83 | 9.55 | 9.68 | 9.68 | -0.10% | 843,915 |
| Sep 3, 2026 | 9.79 | 9.82 | 9.65 | 9.69 | 9.69 | -0.10% | 1,215,557 |
| Sep 2, 2026 | 9.63 | 9.81 | 9.51 | 9.70 | 9.70 | 1.68% | 1,731,335 |
| Sep 1, 2026 | 9.51 | 9.62 | 9.45 | 9.54 | 9.54 | -0.31% | 1,325,648 |
| Aug 31, 2026 | 9.52 | 9.66 | 9.49 | 9.57 | 9.57 | 0.31% | 989,417 |
| Aug 28, 2026 | 9.75 | 9.83 | 9.54 | 9.54 | 9.54 | -1.75% | 1,226,987 |
| Aug 27, 2026 | 9.78 | 9.85 | 9.70 | 9.71 | 9.71 | -1.72% | 913,268 |
| Aug 26, 2026 | 9.86 | 10.00 | 9.77 | 9.88 | 9.88 | -0.20% | 1,468,314 |
| Aug 25, 2026 | 9.82 | 9.97 | 9.77 | 9.90 | 9.90 | 0.92% | 989,933 |
| Aug 24, 2026 | 9.71 | 9.88 | 9.60 | 9.81 | 9.81 | 1.66% | 678,116 |
| Aug 21, 2026 | 9.77 | 9.77 | 9.62 | 9.65 | 9.65 | -0.82% | 841,287 |
| Aug 20, 2026 | 9.56 | 9.84 | 9.47 | 9.73 | 9.73 | 1.57% | 861,477 |
| Aug 19, 2026 | 9.44 | 9.64 | 9.38 | 9.58 | 9.58 | 1.91% | 1,462,441 |