Piedmont Office Realty Trust, Inc. Class A Common Stock (PDM)
6.4700
+0.00 (0.00%)
NYSE · Last Trade: Apr 16th, 8:17 PM EDT
Historical Prices For Piedmont Office Realty Trust, Inc. Class A Common Stock (PDM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/16/2025 | 6.48 | 6.63 | 6.39 | 6.47 | 666,509 | 6.47 |
| 4/15/2025 | 6.27 | 6.54 | 6.26 | 6.47 | 1,304,400 | 6.47 |
| 4/14/2025 | 6.24 | 6.32 | 6.06 | 6.30 | 1,059,364 | 6.30 |
| 4/11/2025 | 6.07 | 6.22 | 5.93 | 6.15 | 927,209 | 6.15 |
| 4/10/2025 | 6.37 | 6.39 | 5.90 | 6.13 | 875,940 | 6.13 |
| 4/09/2025 | 6.00 | 6.62 | 5.81 | 6.55 | 1,414,978 | 6.55 |
| 4/08/2025 | 6.68 | 6.70 | 6.00 | 6.12 | 1,373,563 | 6.12 |
| 4/07/2025 | 6.48 | 6.82 | 6.19 | 6.50 | 1,609,043 | 6.50 |
| 4/04/2025 | 6.77 | 6.82 | 6.53 | 6.68 | 1,074,307 | 6.68 |
| 4/03/2025 | 7.37 | 7.43 | 6.92 | 6.92 | 981,714 | 6.92 |
| 4/02/2025 | 7.36 | 7.56 | 7.31 | 7.56 | 628,620 | 7.56 |
| 4/01/2025 | 7.39 | 7.43 | 7.22 | 7.42 | 783,026 | 7.42 |
| 3/31/2025 | 7.20 | 7.40 | 7.17 | 7.37 | 653,684 | 7.37 |
| 3/28/2025 | 7.41 | 7.41 | 7.16 | 7.23 | 467,735 | 7.23 |
| 3/27/2025 | 7.39 | 7.45 | 7.31 | 7.37 | 754,036 | 7.37 |
| 3/26/2025 | 7.39 | 7.46 | 7.29 | 7.38 | 539,154 | 7.38 |
| 3/25/2025 | 7.44 | 7.45 | 7.30 | 7.39 | 607,626 | 7.39 |
| 3/24/2025 | 7.30 | 7.43 | 7.25 | 7.43 | 522,437 | 7.43 |
| 3/21/2025 | 7.26 | 7.31 | 7.16 | 7.23 | 1,223,944 | 7.23 |
| 3/20/2025 | 7.28 | 7.43 | 7.26 | 7.37 | 623,116 | 7.37 |
| 3/19/2025 | 7.34 | 7.39 | 7.27 | 7.34 | 786,079 | 7.34 |
| 3/18/2025 | 7.34 | 7.39 | 7.22 | 7.35 | 703,333 | 7.35 |
| 3/17/2025 | 7.15 | 7.38 | 7.12 | 7.34 | 697,690 | 7.34 |
| 3/14/2025 | 7.06 | 7.14 | 6.87 | 7.14 | 776,223 | 7.14 |
| 3/13/2025 | 7.21 | 7.30 | 6.91 | 6.97 | 915,974 | 6.97 |
| 3/12/2025 | 7.12 | 7.25 | 7.06 | 7.20 | 799,983 | 7.20 |
| 3/11/2025 | 7.25 | 7.25 | 6.93 | 7.09 | 684,432 | 7.09 |
| 3/10/2025 | 7.24 | 7.40 | 7.05 | 7.19 | 566,642 | 7.19 |
| 3/07/2025 | 7.19 | 7.34 | 7.14 | 7.32 | 488,984 | 7.32 |
| 3/06/2025 | 7.20 | 7.23 | 7.10 | 7.16 | 450,150 | 7.16 |
| 3/05/2025 | 7.19 | 7.33 | 7.09 | 7.28 | 548,212 | 7.28 |
| 3/04/2025 | 7.31 | 7.38 | 7.12 | 7.23 | 766,441 | 7.23 |
| 3/03/2025 | 7.58 | 7.68 | 7.33 | 7.40 | 722,032 | 7.40 |
| 2/28/2025 | 7.45 | 7.61 | 7.38 | 7.59 | 1,185,539 | 7.59 |
| 2/27/2025 | 7.21 | 7.43 | 7.18 | 7.42 | 570,323 | 7.42 |
| 2/26/2025 | 7.14 | 7.21 | 7.10 | 7.21 | 452,448 | 7.21 |
| 2/25/2025 | 7.11 | 7.33 | 7.10 | 7.15 | 698,886 | 7.15 |
| 2/24/2025 | 7.02 | 7.20 | 7.01 | 7.05 | 2,029,867 | 7.05 |
| 2/21/2025 | 7.18 | 7.33 | 7.01 | 7.07 | 1,129,067 | 7.07 |
| 2/20/2025 | 7.40 | 7.45 | 7.20 | 7.27 | 1,795,394 | 7.14 |
| 2/19/2025 | 7.35 | 7.48 | 7.16 | 7.41 | 1,287,203 | 7.28 |
| 2/18/2025 | 7.29 | 7.46 | 7.26 | 7.38 | 1,538,309 | 7.25 |
| 2/14/2025 | 7.93 | 7.99 | 7.26 | 7.31 | 2,141,741 | 7.18 |
| 2/13/2025 | 8.08 | 8.08 | 7.91 | 7.96 | 800,056 | 7.82 |
| 2/12/2025 | 7.95 | 8.05 | 7.85 | 8.02 | 573,986 | 7.88 |
| 2/11/2025 | 8.15 | 8.26 | 8.12 | 8.16 | 972,263 | 8.02 |
| 2/10/2025 | 8.40 | 8.47 | 8.18 | 8.22 | 866,319 | 8.08 |
| 2/07/2025 | 8.48 | 8.49 | 8.31 | 8.42 | 424,071 | 8.28 |
| 2/06/2025 | 8.48 | 8.57 | 8.40 | 8.51 | 511,304 | 8.36 |
| 2/05/2025 | 8.59 | 8.62 | 8.36 | 8.40 | 644,416 | 8.26 |
| 2/04/2025 | 8.46 | 8.53 | 8.36 | 8.53 | 684,794 | 8.38 |
| 2/03/2025 | 8.53 | 8.69 | 8.46 | 8.52 | 509,783 | 8.37 |
| 1/31/2025 | 8.74 | 8.82 | 8.61 | 8.74 | 702,342 | 8.59 |
| 1/30/2025 | 8.52 | 8.82 | 8.52 | 8.73 | 832,409 | 8.58 |
| 1/29/2025 | 8.69 | 8.72 | 8.27 | 8.38 | 625,422 | 8.24 |
| 1/28/2025 | 8.78 | 8.86 | 8.71 | 8.71 | 537,734 | 8.56 |
| 1/27/2025 | 8.55 | 8.95 | 8.55 | 8.83 | 511,452 | 8.68 |
| 1/24/2025 | 8.63 | 8.79 | 8.62 | 8.64 | 718,972 | 8.49 |
| 1/23/2025 | 8.72 | 8.79 | 8.65 | 8.70 | 659,037 | 8.55 |
| 1/22/2025 | 8.77 | 8.81 | 8.68 | 8.76 | 484,297 | 8.61 |
| 1/21/2025 | 8.89 | 8.96 | 8.80 | 8.84 | 561,408 | 8.69 |
| 1/17/2025 | 8.88 | 8.88 | 8.75 | 8.82 | 446,382 | 8.67 |