Piedmont Realty Trust Inc Class A PDM
NYSE · United States · Finance
$8.81-0.10 (-1.07%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8.80 | -1.18% | $8.84 | $8.98 | $8.73 | 654.77K |
| 2026-09-30 | $8.90 | -0.22% | $9.03 | $9.03 | $8.85 | 3.15M |
| 2026-09-29 | $8.92 | -1.98% | $9.09 | $9.16 | $8.91 | 2.17M |
| 2026-09-28 | $9.10 | -0.76% | $9.16 | $9.19 | $9.06 | 1.22M |
| 2026-09-25 | $9.17 | -0.22% | $9.21 | $9.27 | $9.12 | 1.22M |
| 2026-09-24 | $9.19 | +0.44% | $9.19 | $9.32 | $9.05 | 1.28M |
| 2026-09-23 | $9.15 | -2.35% | $9.31 | $9.31 | $9.13 | 1.37M |
| 2026-09-22 | $9.37 | +0.43% | $9.36 | $9.49 | $9.29 | 1.17M |
| 2026-09-21 | $9.33 | +2.19% | $9.18 | $9.37 | $9.15 | 2.22M |
| 2026-09-18 | $9.13 | -2.46% | $9.27 | $9.34 | $9.12 | 2.70M |
| 2026-09-17 | $9.36 | +0.21% | $9.45 | $9.46 | $9.32 | 988.50K |
| 2026-09-16 | $9.34 | -2.10% | $9.50 | $9.54 | $9.23 | 1.65M |
| 2026-09-15 | $9.54 | +3.70% | $9.27 | $9.67 | $9.24 | 12.20M |
| 2026-09-14 | $9.20 | -3.87% | $9.00 | $9.39 | $8.75 | 3.63M |
| 2026-09-11 | $9.57 | +1.70% | $9.52 | $9.58 | $9.44 | 753.90K |
| 2026-09-10 | $9.41 | -1.67% | $9.45 | $9.68 | $9.39 | 1.40M |
| 2026-09-09 | $9.57 | +0.63% | $9.60 | $9.66 | $9.48 | 1.14M |
| 2026-09-08 | $9.51 | -1.76% | $9.60 | $9.68 | $9.49 | 936.70K |
| 2026-09-04 | $9.68 | -0.10% | $9.62 | $9.83 | $9.55 | 858.80K |
| 2026-09-03 | $9.69 | -0.10% | $9.79 | $9.82 | $9.65 | 1.24M |
| 2026-09-02 | $9.70 | +1.68% | $9.63 | $9.81 | $9.51 | 1.76M |
| 2026-09-01 | $9.54 | -0.31% | $9.51 | $9.62 | $9.45 | 1.63M |
| 2026-08-31 | $9.57 | +0.31% | $9.52 | $9.66 | $9.49 | 991.20K |
| 2026-08-28 | $9.54 | -1.75% | $9.75 | $9.83 | $9.54 | 1.23M |
| 2026-08-27 | $9.71 | -1.72% | $9.78 | $9.85 | $9.70 | 913.50K |
| 2026-08-26 | $9.88 | -0.20% | $9.86 | $10.00 | $9.77 | 1.47M |
| 2026-08-25 | $9.90 | +0.92% | $9.82 | $9.97 | $9.77 | 997.90K |
| 2026-08-24 | $9.81 | +1.66% | $9.71 | $9.88 | $9.60 | 678.80K |
| 2026-08-21 | $9.65 | -0.82% | $9.77 | $9.77 | $9.62 | 841.40K |
| 2026-08-20 | $9.73 | +1.57% | $9.56 | $9.84 | $9.47 | 862.70K |
| 2026-08-19 | $9.58 | +1.91% | $9.44 | $9.64 | $9.38 | 1.46M |
| 2026-08-18 | $9.40 | +0.43% | $9.39 | $9.46 | $9.28 | 976.80K |
| 2026-08-17 | $9.36 | -1.27% | $9.48 | $9.48 | $9.24 | 691.20K |
| 2026-08-14 | $9.48 | -1.46% | $9.62 | $9.67 | $9.46 | 692.50K |
| 2026-08-13 | $9.62 | +1.26% | $9.55 | $9.69 | $9.54 | 1.00M |
| 2026-08-12 | $9.50 | +1.60% | $9.39 | $9.52 | $9.37 | 1.26M |
| 2026-08-11 | $9.35 | +0.54% | $9.37 | $9.41 | $9.26 | 1.34M |
| 2026-08-10 | $9.30 | -1.90% | $9.38 | $9.43 | $9.14 | 896.80K |
| 2026-08-07 | $9.48 | +0.53% | $9.47 | $9.59 | $9.33 | 718.40K |
| 2026-08-06 | $9.43 | -2.38% | $9.76 | $9.77 | $9.35 | 886.50K |
| 2026-08-05 | $9.66 | -0.31% | $9.64 | $9.71 | $9.47 | 900.60K |
| 2026-08-04 | $9.69 | -1.92% | $9.75 | $9.84 | $9.67 | 789.80K |
| 2026-08-03 | $9.88 | +1.96% | $9.72 | $9.94 | $9.64 | 1.05M |
| 2026-07-31 | $9.69 | -2.71% | $9.97 | $10.03 | $9.61 | 1.10M |
| 2026-07-30 | $9.96 | +0.50% | $9.86 | $9.98 | $9.55 | 1.09M |
| 2026-07-29 | $9.91 | +3.01% | $9.65 | $10.13 | $9.65 | 951.00K |
| 2026-07-28 | $9.62 | -1.64% | $9.85 | $9.85 | $9.56 | 606.80K |
| 2026-07-27 | $9.78 | -0.10% | $9.84 | $9.89 | $9.72 | 468.20K |
| 2026-07-24 | $9.79 | +2.30% | $9.65 | $9.86 | $9.59 | 566.90K |
| 2026-07-23 | $9.57 | 0.00% | $9.45 | $9.63 | $9.45 | 720.00K |
| 2026-07-22 | $9.57 | -1.64% | $9.68 | $9.69 | $9.38 | 669.80K |
| 2026-07-21 | $9.73 | +0.72% | $9.65 | $9.81 | $9.59 | 419.00K |
| 2026-07-20 | $9.66 | -1.43% | $9.85 | $9.86 | $9.63 | 489.80K |
| 2026-07-17 | $9.80 | -0.81% | $9.80 | $9.99 | $9.73 | 640.40K |
| 2026-07-16 | $9.88 | +2.07% | $9.67 | $9.90 | $9.59 | 637.20K |
| 2026-07-15 | $9.68 | +1.36% | $9.62 | $9.85 | $9.58 | 526.20K |
| 2026-07-14 | $9.55 | +1.38% | $9.52 | $9.61 | $9.37 | 656.20K |
| 2026-07-13 | $9.42 | +0.96% | $9.36 | $9.46 | $9.30 | 783.10K |
| 2026-07-10 | $9.33 | 0.00% | $9.43 | $9.43 | $9.18 | 600.40K |
| 2026-07-09 | $9.33 | -0.43% | $9.43 | $9.49 | $9.31 | 545.40K |
| 2026-07-08 | $9.37 | -1.99% | $9.44 | $9.54 | $9.34 | 923.10K |
| 2026-07-07 | $9.56 | -0.62% | $9.71 | $9.76 | $9.55 | 826.10K |
| 2026-07-06 | $9.62 | +0.10% | $9.63 | $9.78 | $9.55 | 1.05M |
| 2026-07-02 | $9.61 | +1.69% | $9.53 | $9.71 | $9.46 | 896.00K |
| 2026-07-01 | $9.45 | +3.28% | $9.19 | $9.54 | $9.09 | 1.19M |
| 2026-06-30 | $9.15 | -1.72% | $9.13 | $9.37 | $9.13 | 1.31M |
| 2026-06-29 | $9.31 | -1.79% | $9.38 | $9.50 | $9.26 | 1.93M |
| 2026-06-26 | $9.48 | +2.60% | $9.29 | $9.50 | $9.24 | 4.39M |
| 2026-06-25 | $9.24 | +4.29% | $8.88 | $9.25 | $8.83 | 1.20M |
| 2026-06-24 | $8.86 | -1.99% | $9.09 | $9.20 | $8.82 | 2.05M |
| 2026-06-23 | $9.04 | +0.33% | $9.01 | $9.11 | $8.99 | 1.20M |
| 2026-06-22 | $9.01 | +0.78% | $8.92 | $9.14 | $8.88 | 781.10K |
| 2026-06-18 | $8.94 | +2.41% | $8.85 | $9.02 | $8.85 | 1.64M |
| 2026-06-17 | $8.73 | -5.21% | $9.21 | $9.26 | $8.66 | 1.15M |
| 2026-06-16 | $9.21 | +1.32% | $9.18 | $9.26 | $9.14 | 1.29M |
| 2026-06-15 | $9.09 | -0.11% | $9.21 | $9.27 | $8.97 | 1.84M |
| 2026-06-12 | $9.10 | +1.22% | $8.96 | $9.12 | $8.93 | 1.64M |
| 2026-06-11 | $8.99 | -1.43% | $9.24 | $9.25 | $8.86 | 1.82M |
| 2026-06-10 | $9.12 | -1.19% | $9.22 | $9.44 | $9.10 | 1.88M |
| 2026-06-09 | $9.23 | +3.48% | $9.06 | $9.36 | $9.02 | 1.05M |
| 2026-06-08 | $8.92 | +0.90% | $8.91 | $9.02 | $8.87 | 823.40K |
| 2026-06-05 | $8.84 | -0.90% | $8.92 | $8.97 | $8.82 | 999.90K |
| 2026-06-04 | $8.92 | +5.69% | $8.54 | $8.92 | $8.54 | 1.24M |
| 2026-06-03 | $8.44 | +0.24% | $8.36 | $8.49 | $8.34 | 1.01M |
| 2026-06-02 | $8.42 | +1.69% | $8.26 | $8.48 | $8.24 | 929.50K |
| 2026-06-01 | $8.28 | -0.36% | $8.25 | $8.41 | $8.25 | 1.33M |
| 2026-05-29 | $8.31 | -2.00% | $8.42 | $8.53 | $8.31 | 1.41M |
| 2026-05-28 | $8.48 | +0.71% | $8.38 | $8.51 | $8.33 | 1.21M |
| 2026-05-27 | $8.42 | +0.84% | $8.37 | $8.53 | $8.37 | 1.03M |
| 2026-05-26 | $8.35 | +1.83% | $8.24 | $8.40 | $8.24 | 939.20K |