Piedmont Office Realty Trust, Inc. (PDM)
NYSE: PDM · Real-Time Price · USD
6.99
+0.36 (5.43%)
At close: May 12, 2025, 4:00 PM
6.99
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
PDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 6.94 | 7.07 | 6.86 | 6.99 | 6.99 | 5.43% | 1,079,194 |
| May 9, 2025 | 6.73 | 6.73 | 6.60 | 6.63 | 6.63 | -1.19% | 1,027,444 |
| May 8, 2025 | 6.80 | 6.92 | 6.69 | 6.71 | 6.71 | - | 1,145,995 |
| May 7, 2025 | 6.58 | 6.76 | 6.48 | 6.71 | 6.71 | 3.07% | 1,318,128 |
| May 6, 2025 | 6.45 | 6.56 | 6.39 | 6.51 | 6.51 | 0.31% | 990,846 |
| May 5, 2025 | 6.58 | 6.70 | 6.48 | 6.49 | 6.49 | -2.26% | 913,526 |
| May 2, 2025 | 6.46 | 6.66 | 6.40 | 6.64 | 6.64 | 5.73% | 1,483,059 |
| May 1, 2025 | 5.95 | 6.35 | 5.93 | 6.28 | 6.28 | 6.26% | 1,846,927 |
| Apr 30, 2025 | 5.72 | 5.95 | 5.46 | 5.91 | 5.91 | 2.78% | 2,215,341 |
| Apr 29, 2025 | 6.20 | 6.23 | 5.55 | 5.75 | 5.75 | -15.44% | 7,798,063 |
| Apr 28, 2025 | 6.72 | 6.86 | 6.71 | 6.80 | 6.80 | - | 713,010 |
| Apr 25, 2025 | 6.71 | 6.80 | 6.69 | 6.80 | 6.80 | 0.29% | 524,643 |
| Apr 24, 2025 | 6.76 | 6.82 | 6.66 | 6.78 | 6.78 | 0.15% | 667,592 |
| Apr 23, 2025 | 6.90 | 6.98 | 6.72 | 6.77 | 6.77 | 1.50% | 961,618 |
| Apr 22, 2025 | 6.67 | 6.80 | 6.63 | 6.67 | 6.67 | 1.83% | 644,364 |
| Apr 21, 2025 | 6.46 | 6.57 | 6.40 | 6.55 | 6.55 | -0.15% | 1,318,200 |
| Apr 17, 2025 | 6.49 | 6.68 | 6.49 | 6.56 | 6.56 | 1.39% | 607,033 |
| Apr 16, 2025 | 6.48 | 6.63 | 6.40 | 6.47 | 6.47 | - | 666,509 |
| Apr 15, 2025 | 6.27 | 6.54 | 6.27 | 6.47 | 6.47 | 2.70% | 1,304,410 |
| Apr 14, 2025 | 6.24 | 6.32 | 6.06 | 6.30 | 6.30 | 2.44% | 1,059,364 |
| Apr 11, 2025 | 6.07 | 6.23 | 5.93 | 6.15 | 6.15 | 0.33% | 927,209 |
| Apr 10, 2025 | 6.37 | 6.39 | 5.90 | 6.13 | 6.13 | -6.41% | 876,178 |
| Apr 9, 2025 | 6.00 | 6.62 | 5.81 | 6.55 | 6.55 | 7.03% | 1,414,978 |
| Apr 8, 2025 | 6.68 | 6.70 | 6.00 | 6.12 | 6.12 | -5.85% | 1,373,564 |
| Apr 7, 2025 | 6.48 | 6.88 | 6.19 | 6.50 | 6.50 | -2.69% | 1,609,043 |
| Apr 4, 2025 | 6.77 | 6.82 | 6.53 | 6.68 | 6.68 | -3.47% | 1,074,307 |
| Apr 3, 2025 | 7.37 | 7.43 | 6.92 | 6.92 | 6.92 | -8.47% | 981,714 |
| Apr 2, 2025 | 7.36 | 7.56 | 7.31 | 7.56 | 7.56 | 1.89% | 628,620 |
| Apr 1, 2025 | 7.39 | 7.43 | 7.22 | 7.42 | 7.42 | 0.68% | 783,026 |
| Mar 31, 2025 | 7.20 | 7.40 | 7.17 | 7.37 | 7.37 | 1.94% | 653,684 |
| Mar 28, 2025 | 7.41 | 7.41 | 7.16 | 7.23 | 7.23 | -1.90% | 467,735 |
| Mar 27, 2025 | 7.39 | 7.45 | 7.31 | 7.37 | 7.37 | -0.14% | 754,036 |
| Mar 26, 2025 | 7.39 | 7.46 | 7.29 | 7.38 | 7.38 | -0.14% | 539,154 |
| Mar 25, 2025 | 7.44 | 7.45 | 7.31 | 7.39 | 7.39 | -0.54% | 607,626 |
| Mar 24, 2025 | 7.30 | 7.44 | 7.25 | 7.43 | 7.43 | 2.77% | 522,447 |
| Mar 21, 2025 | 7.26 | 7.31 | 7.16 | 7.23 | 7.23 | -1.90% | 1,223,944 |
| Mar 20, 2025 | 7.28 | 7.43 | 7.26 | 7.37 | 7.37 | 0.41% | 623,116 |
| Mar 19, 2025 | 7.34 | 7.39 | 7.27 | 7.34 | 7.34 | -0.14% | 786,079 |
| Mar 18, 2025 | 7.34 | 7.39 | 7.22 | 7.35 | 7.35 | 0.14% | 703,333 |
| Mar 17, 2025 | 7.15 | 7.39 | 7.12 | 7.34 | 7.34 | 2.80% | 697,690 |
| Mar 14, 2025 | 7.06 | 7.14 | 6.87 | 7.14 | 7.14 | 2.44% | 776,223 |
| Mar 13, 2025 | 7.21 | 7.30 | 6.91 | 6.97 | 6.97 | -3.19% | 915,974 |
| Mar 12, 2025 | 7.12 | 7.25 | 7.06 | 7.20 | 7.20 | 1.55% | 799,983 |
| Mar 11, 2025 | 7.25 | 7.25 | 6.94 | 7.09 | 7.09 | -1.39% | 684,457 |
| Mar 10, 2025 | 7.24 | 7.40 | 7.05 | 7.19 | 7.19 | -1.78% | 566,334 |
| Mar 7, 2025 | 7.19 | 7.35 | 7.14 | 7.32 | 7.32 | 2.23% | 488,984 |
| Mar 6, 2025 | 7.20 | 7.23 | 7.10 | 7.16 | 7.16 | -1.65% | 450,152 |
| Mar 5, 2025 | 7.19 | 7.33 | 7.09 | 7.28 | 7.28 | 0.69% | 548,312 |
| Mar 4, 2025 | 7.31 | 7.38 | 7.12 | 7.23 | 7.23 | -2.30% | 766,441 |
| Mar 3, 2025 | 7.58 | 7.69 | 7.34 | 7.40 | 7.40 | -2.50% | 722,032 |