NYSE : PDM
Piedmont Realty Trust, Inc. — Price history
Real Estate · REIT - Office · United States
Last price 9.51 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.18B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Piedmont Realty Trust, Inc. (PDM) closed at 9.77 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 9.71 | 9.85 | 9.64 | 9.77 | 1,694,049 | +1.77% |
| 2026-10-30 | 9.53 | 9.62 | 9.485 | 9.6 | 1,411,588 | +0.95% |
| 2026-10-29 | 9.3 | 9.52 | 9.23 | 9.51 | 1,563,727 | +3.59% |
| 2026-10-28 | 9.32 | 9.4 | 9.085 | 9.18 | 1,757,917 | -0.65% |
| 2026-10-27 | 9.69 | 9.69 | 9.21 | 9.24 | 2,118,804 | -3.85% |
| 2026-10-26 | 9.76 | 9.805 | 9.59 | 9.61 | 645,791 | -0.72% |
| 2026-10-23 | 9.56 | 9.71 | 9.54 | 9.68 | 1,233,736 | +0.52% |
| 2026-10-22 | 9.25 | 9.67 | 9.245 | 9.63 | 1,516,830 | +4.11% |
| 2026-10-21 | 9.34 | 9.365 | 9.21 | 9.25 | 1,487,864 | +0.00% |
| 2026-10-20 | 9.01 | 9.26 | 9 | 9.25 | 1,056,339 | +3.47% |
| 2026-10-19 | 9.02 | 9.1 | 8.9 | 8.94 | 983,638 | -1.65% |
| 2026-10-16 | 9.08 | 9.225 | 8.99 | 9.09 | 1,401,824 | +0.66% |
| 2026-10-15 | 8.89 | 9.125 | 8.87 | 9.03 | 1,814,127 | +2.73% |
| 2026-10-14 | 8.99 | 9.035 | 8.77 | 8.79 | 1,057,491 | -3.41% |
| 2026-10-13 | 9.2 | 9.25 | 9.045 | 9.1 | 763,757 | +0.11% |
| 2026-10-12 | 9.03 | 9.135 | 8.92 | 9.09 | 550,568 | +0.66% |
| 2026-10-09 | 9.09 | 9.12 | 8.92 | 9.03 | 652,515 | -0.55% |
| 2026-10-08 | 9.07 | 9.15 | 8.9 | 9.08 | 1,721,249 | -0.11% |
| 2026-10-07 | 8.96 | 9.11 | 8.945 | 9.09 | 1,755,565 | +0.66% |
| 2026-10-06 | 8.99 | 9.165 | 8.975 | 9.03 | 1,848,231 | +0.78% |
| 2026-10-05 | 8.87 | 9.06 | 8.87 | 8.96 | 1,005,009 | -0.44% |
| 2026-10-02 | 8.84 | 9.125 | 8.84 | 9 | 1,106,379 | +2.16% |
| 2026-10-01 | 8.84 | 8.98 | 8.725 | 8.81 | 1,557,952 | -1.01% |
| 2026-09-30 | 9.03 | 9.03 | 8.85 | 8.9 | 3,150,241 | -0.22% |
| 2026-09-29 | 9.09 | 9.16 | 8.91 | 8.92 | 1,865,266 | -1.98% |
| 2026-09-28 | 9.16 | 9.19 | 9.06 | 9.1 | 1,175,509 | -0.76% |
| 2026-09-25 | 9.21 | 9.265 | 9.115 | 9.17 | 1,219,784 | -0.22% |
| 2026-09-24 | 9.19 | 9.315 | 9.05 | 9.19 | 1,281,566 | +0.44% |
| 2026-09-23 | 9.31 | 9.31 | 9.13 | 9.15 | 1,320,275 | -2.35% |
| 2026-09-22 | 9.36 | 9.485 | 9.29 | 9.37 | 1,166,252 | +0.43% |
| 2026-09-21 | 9.18 | 9.37 | 9.15 | 9.33 | 2,219,694 | +2.19% |
| 2026-09-18 | 9.27 | 9.34 | 9.12 | 9.13 | 2,601,472 | -2.46% |
| 2026-09-17 | 9.45 | 9.46 | 9.32 | 9.36 | 986,440 | +0.21% |
| 2026-09-16 | 9.5 | 9.54 | 9.225 | 9.34 | 1,653,739 | -2.10% |
| 2026-09-15 | 9.27 | 9.67 | 9.24 | 9.54 | 12,193,073 | +3.70% |
| 2026-09-14 | 9 | 9.385 | 8.75 | 9.2 | 3,632,474 | -3.87% |
| 2026-09-11 | 9.52 | 9.58 | 9.435 | 9.57 | 735,511 | +1.70% |
| 2026-09-10 | 9.45 | 9.68 | 9.39 | 9.41 | 1,379,001 | -1.67% |
| 2026-09-09 | 9.6 | 9.655 | 9.475 | 9.57 | 1,113,186 | +0.63% |
| 2026-09-08 | 9.6 | 9.675 | 9.49 | 9.51 | 927,853 | -1.76% |
| 2026-09-04 | 9.62 | 9.825 | 9.55 | 9.68 | 843,915 | -0.10% |
| 2026-09-03 | 9.79 | 9.815 | 9.65 | 9.69 | 1,215,557 | -0.10% |
| 2026-09-02 | 9.63 | 9.805 | 9.51 | 9.7 | 1,731,335 | +1.68% |
| 2026-09-01 | 9.51 | 9.62 | 9.445 | 9.54 | 1,325,648 | -0.31% |
| 2026-08-31 | 9.52 | 9.655 | 9.49 | 9.57 | 989,417 | +0.31% |
| 2026-08-28 | 9.75 | 9.83 | 9.54 | 9.54 | 1,226,987 | -1.75% |
| 2026-08-27 | 9.78 | 9.85 | 9.695 | 9.71 | 913,268 | -1.72% |
| 2026-08-26 | 9.86 | 9.995 | 9.77 | 9.88 | 1,468,314 | -0.20% |
| 2026-08-25 | 9.82 | 9.97 | 9.77 | 9.9 | 989,933 | +0.92% |
| 2026-08-24 | 9.71 | 9.875 | 9.6 | 9.81 | 678,116 | +1.66% |
| 2026-08-21 | 9.77 | 9.77 | 9.62 | 9.65 | 841,287 | -0.82% |
| 2026-08-20 | 9.56 | 9.84 | 9.465 | 9.73 | 861,477 | +1.57% |
| 2026-08-19 | 9.44 | 9.635 | 9.38 | 9.58 | 1,462,441 | +1.91% |
| 2026-08-18 | 9.39 | 9.46 | 9.28 | 9.4 | 976,768 | +0.43% |
| 2026-08-17 | 9.48 | 9.48 | 9.24 | 9.36 | 691,218 | -1.27% |
| 2026-08-14 | 9.62 | 9.67 | 9.461 | 9.48 | 690,364 | -1.46% |
| 2026-08-13 | 9.55 | 9.685 | 9.54 | 9.62 | 622,607 | +1.26% |
| 2026-08-12 | 9.39 | 9.52 | 9.37 | 9.5 | 1,102,910 | +1.60% |
| 2026-08-11 | 9.37 | 9.405 | 9.26 | 9.35 | 969,412 | +0.54% |
| 2026-08-10 | 9.38 | 9.43 | 9.135 | 9.3 | 895,363 | -1.90% |
| 2026-08-07 | 9.47 | 9.59 | 9.33 | 9.48 | 717,233 | +0.53% |
| 2026-08-06 | 9.76 | 9.77 | 9.35 | 9.43 | 885,616 | -2.38% |
| 2026-08-05 | 9.64 | 9.71 | 9.47 | 9.66 | 900,319 | -0.31% |
| 2026-08-04 | 9.75 | 9.84 | 9.67 | 9.69 | 789,277 | -1.92% |
| 2026-08-03 | 9.72 | 9.94 | 9.64 | 9.88 | 1,044,002 | +1.96% |
| 2026-07-31 | 9.97 | 10.03 | 9.605 | 9.69 | 1,098,791 | -2.71% |
| 2026-07-30 | 9.86 | 9.975 | 9.545 | 9.96 | 1,085,872 | +0.50% |
| 2026-07-29 | 9.65 | 10.125 | 9.65 | 9.91 | 950,806 | +3.01% |
| 2026-07-28 | 9.85 | 9.85 | 9.555 | 9.62 | 595,358 | -1.64% |
| 2026-07-27 | 9.84 | 9.885 | 9.715 | 9.78 | 468,142 | -0.10% |
| 2026-07-24 | 9.65 | 9.855 | 9.59 | 9.79 | 566,859 | +2.30% |
| 2026-07-23 | 9.45 | 9.625 | 9.45 | 9.57 | 718,794 | +0.00% |
| 2026-07-22 | 9.68 | 9.69 | 9.38 | 9.57 | 668,615 | -1.64% |
| 2026-07-21 | 9.65 | 9.81 | 9.59 | 9.73 | 418,949 | +0.72% |
| 2026-07-20 | 9.85 | 9.855 | 9.625 | 9.66 | 489,837 | -1.43% |
| 2026-07-17 | 9.8 | 9.99 | 9.725 | 9.8 | 639,921 | -0.81% |
| 2026-07-16 | 9.67 | 9.9 | 9.59 | 9.88 | 637,180 | +2.07% |
| 2026-07-15 | 9.62 | 9.845 | 9.58 | 9.68 | 526,236 | +1.36% |
| 2026-07-14 | 9.52 | 9.609 | 9.37 | 9.55 | 656,142 | +1.38% |
| 2026-07-13 | 9.36 | 9.46 | 9.3 | 9.42 | 783,052 | +0.96% |
| 2026-07-10 | 9.43 | 9.43 | 9.175 | 9.33 | 600,364 | +0.00% |
| 2026-07-09 | 9.43 | 9.485 | 9.31 | 9.33 | 545,332 | -0.43% |
| 2026-07-08 | 9.44 | 9.54 | 9.335 | 9.37 | 923,057 | -1.99% |
| 2026-07-07 | 9.71 | 9.755 | 9.55 | 9.56 | 825,303 | -0.62% |
| 2026-07-06 | 9.63 | 9.78 | 9.55 | 9.62 | 1,054,632 | +0.10% |
| 2026-07-02 | 9.53 | 9.705 | 9.46 | 9.61 | 896,000 | +1.69% |
| 2026-07-01 | 9.19 | 9.54 | 9.09 | 9.45 | 1,186,282 | +3.28% |
| 2026-06-30 | 9.13 | 9.365 | 9.13 | 9.15 | 1,306,144 | -1.72% |
| 2026-06-29 | 9.38 | 9.495 | 9.26 | 9.31 | 1,924,395 | -1.79% |
| 2026-06-26 | 9.29 | 9.5 | 9.24 | 9.48 | 4,271,915 | +2.60% |
| 2026-06-25 | 8.88 | 9.25 | 8.825 | 9.24 | 1,197,397 | +4.29% |
| 2026-06-24 | 9.09 | 9.2 | 8.82 | 8.86 | 2,047,387 | -1.99% |
| 2026-06-23 | 9.01 | 9.105 | 8.99 | 9.04 | 1,202,928 | +0.33% |
| 2026-06-22 | 8.92 | 9.135 | 8.88 | 9.01 | 781,081 | +0.78% |
| 2026-06-18 | 8.85 | 9.015 | 8.85 | 8.94 | 1,546,369 | +2.41% |
| 2026-06-17 | 9.21 | 9.26 | 8.655 | 8.73 | 1,148,792 | -5.21% |
| 2026-06-16 | 9.18 | 9.26 | 9.14 | 9.21 | 1,286,398 | +1.32% |
| 2026-06-15 | 9.21 | 9.27 | 8.97 | 9.09 | 1,842,319 | -0.11% |
| 2026-06-12 | 8.96 | 9.12 | 8.931 | 9.1 | 1,644,621 | +1.22% |
| 2026-06-11 | 9.24 | 9.25 | 8.855 | 8.99 | 1,818,235 | -1.43% |
| 2026-06-10 | 9.22 | 9.44 | 9.095 | 9.12 | 1,882,169 | -1.19% |
| 2026-06-09 | 9.06 | 9.355 | 9.024 | 9.23 | 1,048,203 | +3.48% |
| 2026-06-08 | 8.91 | 9.02 | 8.87 | 8.92 | 823,406 | +0.90% |
| 2026-06-05 | 8.92 | 8.97 | 8.82 | 8.84 | 999,828 | -0.90% |
| 2026-06-04 | 8.54 | 8.92 | 8.54 | 8.92 | 1,233,202 | +5.69% |
| 2026-06-03 | 8.36 | 8.485 | 8.335 | 8.44 | 1,009,986 | +0.24% |
| 2026-06-02 | 8.26 | 8.475 | 8.24 | 8.42 | 929,455 | +1.69% |
| 2026-06-01 | 8.25 | 8.41 | 8.25 | 8.28 | 1,327,809 | -0.36% |
| 2026-05-29 | 8.42 | 8.53 | 8.31 | 8.31 | 1,399,537 | -2.00% |
| 2026-05-28 | 8.38 | 8.51 | 8.33 | 8.48 | 1,212,749 | +0.71% |
| 2026-05-27 | 8.37 | 8.525 | 8.37 | 8.42 | 1,024,969 | +0.84% |
| 2026-05-26 | 8.24 | 8.4 | 8.24 | 8.35 | 857,359 | +1.83% |
| 2026-05-22 | 8.15 | 8.24 | 8.12 | 8.2 | 626,995 | +1.49% |
| 2026-05-21 | 7.95 | 8.08 | 7.85 | 8.08 | 606,651 | +1.13% |
| 2026-05-20 | 7.88 | 8.055 | 7.815 | 7.99 | 753,573 | +1.78% |
| 2026-05-19 | 7.84 | 7.97 | 7.8 | 7.85 | 701,568 | -1.26% |
| 2026-05-18 | 7.79 | 7.98 | 7.79 | 7.95 | 657,145 | +1.92% |
| 2026-05-15 | 8 | 8.005 | 7.76 | 7.8 | 761,511 | -2.99% |
| 2026-05-14 | 8.16 | 8.35 | 8.02 | 8.04 | 962,522 | -0.86% |
| 2026-05-13 | 8.09 | 8.21 | 8.06 | 8.11 | 979,466 | -0.49% |