Piedmont Office Realty Trust, Inc. (PDM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:05PM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 6.84 | 6.87 | 6.70 | 6.80 | 6.80 | 127,443 |
| May 01, 2024 | 6.84 | 6.93 | 6.68 | 6.74 | 6.74 | 573,800 |
| Apr 30, 2024 | 6.85 | 6.99 | 6.78 | 6.89 | 6.89 | 1,541,000 |
| Apr 29, 2024 | 6.79 | 6.98 | 6.79 | 6.94 | 6.94 | 631,200 |
| Apr 26, 2024 | 6.75 | 6.84 | 6.71 | 6.71 | 6.71 | 451,500 |
| Apr 25, 2024 | 6.76 | 6.81 | 6.68 | 6.72 | 6.72 | 687,700 |
| Apr 24, 2024 | 6.90 | 6.96 | 6.82 | 6.89 | 6.89 | 1,053,800 |
| Apr 23, 2024 | 6.67 | 7.05 | 6.67 | 6.97 | 6.97 | 599,600 |
| Apr 22, 2024 | 6.55 | 6.69 | 6.46 | 6.69 | 6.69 | 460,300 |
| Apr 19, 2024 | 6.33 | 6.52 | 6.33 | 6.50 | 6.50 | 546,600 |
| Apr 18, 2024 | 6.43 | 6.48 | 6.34 | 6.36 | 6.36 | 590,900 |
| Apr 17, 2024 | 6.45 | 6.49 | 6.36 | 6.40 | 6.40 | 651,500 |
| Apr 16, 2024 | 6.42 | 6.43 | 6.27 | 6.37 | 6.37 | 600,700 |
| Apr 15, 2024 | 6.64 | 6.66 | 6.48 | 6.52 | 6.52 | 1,255,100 |
| Apr 12, 2024 | 6.69 | 6.74 | 6.56 | 6.60 | 6.60 | 452,800 |
| Apr 11, 2024 | 6.66 | 6.81 | 6.59 | 6.74 | 6.74 | 810,700 |
| Apr 10, 2024 | 6.65 | 6.70 | 6.37 | 6.65 | 6.65 | 1,765,700 |
| Apr 09, 2024 | 6.80 | 6.98 | 6.76 | 6.95 | 6.95 | 881,500 |
| Apr 08, 2024 | 6.72 | 6.79 | 6.66 | 6.76 | 6.76 | 822,200 |
| Apr 05, 2024 | 6.48 | 6.68 | 6.47 | 6.60 | 6.60 | 657,200 |
| Apr 04, 2024 | 6.83 | 6.87 | 6.50 | 6.51 | 6.51 | 1,278,200 |
| Apr 03, 2024 | 6.53 | 6.70 | 6.53 | 6.69 | 6.69 | 489,800 |
| Apr 02, 2024 | 6.60 | 6.64 | 6.48 | 6.61 | 6.61 | 946,300 |
| Apr 01, 2024 | 7.00 | 7.07 | 6.71 | 6.71 | 6.71 | 539,100 |
| Mar 28, 2024 | 6.83 | 7.04 | 6.78 | 7.03 | 7.03 | 705,400 |
| Mar 27, 2024 | 6.55 | 6.80 | 6.51 | 6.80 | 6.80 | 723,200 |
| Mar 26, 2024 | 6.68 | 6.72 | 6.46 | 6.46 | 6.46 | 622,200 |
| Mar 25, 2024 | 6.63 | 6.78 | 6.62 | 6.66 | 6.66 | 600,200 |
| Mar 22, 2024 | 6.69 | 6.72 | 6.50 | 6.59 | 6.59 | 1,820,300 |
| Mar 21, 2024 | 6.54 | 6.71 | 6.49 | 6.67 | 6.67 | 917,800 |
| Mar 20, 2024 | 6.20 | 6.52 | 6.13 | 6.46 | 6.46 | 689,900 |
| Mar 19, 2024 | 6.23 | 6.33 | 6.23 | 6.25 | 6.25 | 522,100 |
| Mar 18, 2024 | 6.31 | 6.33 | 6.24 | 6.28 | 6.28 | 486,800 |
| Mar 15, 2024 | 6.19 | 6.36 | 6.19 | 6.32 | 6.32 | 1,971,600 |
| Mar 14, 2024 | 6.38 | 6.38 | 6.19 | 6.27 | 6.27 | 587,600 |
| Mar 13, 2024 | 6.37 | 6.50 | 6.37 | 6.44 | 6.44 | 495,400 |
| Mar 12, 2024 | 6.36 | 6.44 | 6.31 | 6.39 | 6.39 | 574,000 |
| Mar 11, 2024 | 6.29 | 6.46 | 6.28 | 6.39 | 6.39 | 460,700 |
| Mar 08, 2024 | 6.45 | 6.60 | 6.36 | 6.36 | 6.36 | 606,800 |
| Mar 07, 2024 | 6.37 | 6.42 | 6.30 | 6.34 | 6.34 | 533,800 |
| Mar 06, 2024 | 6.30 | 6.30 | 6.15 | 6.27 | 6.27 | 743,000 |
| Mar 05, 2024 | 6.07 | 6.30 | 6.02 | 6.18 | 6.18 | 770,600 |
| Mar 04, 2024 | 6.21 | 6.23 | 5.95 | 6.15 | 6.15 | 753,900 |
| Mar 01, 2024 | 6.26 | 6.29 | 6.11 | 6.19 | 6.19 | 933,400 |
| Feb 29, 2024 | 6.14 | 6.36 | 6.07 | 6.27 | 6.27 | 1,642,000 |
| Feb 28, 2024 | 5.97 | 6.18 | 5.97 | 6.03 | 6.03 | 636,100 |
| Feb 27, 2024 | 6.07 | 6.15 | 5.97 | 6.08 | 6.08 | 1,087,700 |
| Feb 26, 2024 | 6.10 | 6.17 | 5.93 | 5.97 | 5.97 | 898,300 |
| Feb 23, 2024 | 6.25 | 6.28 | 6.13 | 6.14 | 6.14 | 1,080,900 |
| Feb 22, 2024 | 6.42 | 6.46 | 6.26 | 6.28 | 6.28 | 924,900 |
| Feb 22, 2024 | 0.125 Dividend | |||||
| Feb 21, 2024 | 6.53 | 6.59 | 6.48 | 6.55 | 6.43 | 544,800 |
| Feb 20, 2024 | 6.74 | 6.74 | 6.53 | 6.55 | 6.43 | 738,500 |
| Feb 16, 2024 | 6.58 | 6.85 | 6.48 | 6.77 | 6.64 | 703,600 |
| Feb 15, 2024 | 6.58 | 6.78 | 6.52 | 6.77 | 6.64 | 1,660,300 |
| Feb 14, 2024 | 6.45 | 6.55 | 6.37 | 6.48 | 6.36 | 957,600 |
| Feb 13, 2024 | 6.83 | 6.83 | 6.26 | 6.39 | 6.27 | 1,488,900 |
| Feb 12, 2024 | 6.66 | 7.00 | 6.62 | 6.89 | 6.76 | 1,485,900 |
| Feb 09, 2024 | 6.60 | 6.68 | 6.51 | 6.62 | 6.49 | 861,500 |
| Feb 08, 2024 | 6.37 | 6.72 | 6.23 | 6.62 | 6.49 | 1,168,500 |
| Feb 07, 2024 | 6.42 | 6.45 | 6.23 | 6.28 | 6.16 | 1,122,800 |
| Feb 06, 2024 | 6.47 | 6.57 | 6.36 | 6.42 | 6.30 | 950,300 |
| Feb 05, 2024 | 6.54 | 6.58 | 6.40 | 6.51 | 6.39 | 939,400 |
| Feb 02, 2024 | 6.69 | 6.81 | 6.57 | 6.69 | 6.56 | 1,261,800 |
| Feb 01, 2024 | 6.85 | 6.88 | 6.53 | 6.87 | 6.74 | 1,869,400 |
| Jan 31, 2024 | 7.16 | 7.22 | 6.79 | 6.80 | 6.67 | 1,180,500 |
| Jan 30, 2024 | 7.37 | 7.39 | 7.20 | 7.23 | 7.09 | 527,500 |
| Jan 29, 2024 | 7.36 | 7.43 | 7.31 | 7.41 | 7.27 | 493,800 |
| Jan 26, 2024 | 7.40 | 7.47 | 7.34 | 7.36 | 7.22 | 598,000 |
| Jan 25, 2024 | 7.44 | 7.47 | 7.31 | 7.38 | 7.24 | 1,120,900 |
| Jan 24, 2024 | 7.42 | 7.45 | 7.20 | 7.26 | 7.12 | 1,065,300 |
| Jan 23, 2024 | 7.48 | 7.53 | 7.19 | 7.25 | 7.11 | 819,200 |
| Jan 22, 2024 | 7.23 | 7.39 | 7.18 | 7.37 | 7.23 | 1,021,100 |
| Jan 19, 2024 | 6.99 | 7.16 | 6.88 | 7.14 | 7.00 | 890,400 |
| Jan 18, 2024 | 6.95 | 7.03 | 6.81 | 6.90 | 6.77 | 719,700 |
| Jan 17, 2024 | 7.01 | 7.05 | 6.70 | 6.92 | 6.79 | 1,387,000 |
| Jan 16, 2024 | 7.23 | 7.27 | 7.12 | 7.18 | 7.04 | 705,200 |
| Jan 12, 2024 | 7.38 | 7.44 | 7.24 | 7.31 | 7.17 | 567,700 |
| Jan 11, 2024 | 7.33 | 7.35 | 7.11 | 7.22 | 7.08 | 844,600 |
| Jan 10, 2024 | 7.23 | 7.48 | 7.21 | 7.42 | 7.28 | 1,067,600 |
| Jan 09, 2024 | 7.16 | 7.23 | 7.08 | 7.19 | 7.05 | 642,500 |
| Jan 08, 2024 | 7.07 | 7.27 | 7.00 | 7.27 | 7.13 | 621,600 |
| Jan 05, 2024 | 6.90 | 7.13 | 6.84 | 7.08 | 6.94 | 997,200 |
| Jan 04, 2024 | 6.99 | 7.13 | 6.91 | 7.00 | 6.87 | 912,400 |
| Jan 03, 2024 | 7.24 | 7.29 | 6.92 | 7.01 | 6.88 | 1,320,400 |
| Jan 02, 2024 | 7.12 | 7.41 | 7.05 | 7.38 | 7.24 | 1,008,400 |
| Dec 29, 2023 | 7.25 | 7.26 | 7.11 | 7.11 | 6.97 | 984,700 |
| Dec 28, 2023 | 7.13 | 7.30 | 7.11 | 7.30 | 7.16 | 545,100 |
| Dec 27, 2023 | 7.20 | 7.23 | 7.12 | 7.19 | 7.05 | 581,000 |
| Dec 26, 2023 | 7.10 | 7.25 | 7.07 | 7.21 | 7.07 | 491,000 |
| Dec 22, 2023 | 7.18 | 7.30 | 7.05 | 7.09 | 6.95 | 651,900 |
| Dec 21, 2023 | 7.21 | 7.26 | 7.01 | 7.11 | 6.97 | 628,700 |
| Dec 20, 2023 | 7.14 | 7.49 | 7.11 | 7.11 | 6.97 | 1,051,800 |
| Dec 19, 2023 | 7.19 | 7.26 | 7.16 | 7.20 | 7.06 | 912,600 |
| Dec 18, 2023 | 7.37 | 7.37 | 7.12 | 7.12 | 6.98 | 879,000 |
| Dec 15, 2023 | 7.53 | 7.55 | 7.23 | 7.32 | 7.18 | 3,175,600 |
| Dec 14, 2023 | 7.43 | 7.67 | 7.41 | 7.50 | 7.36 | 1,735,000 |
| Dec 13, 2023 | 6.61 | 7.17 | 6.55 | 7.14 | 7.00 | 1,338,700 |
| Dec 12, 2023 | 6.64 | 6.64 | 6.52 | 6.62 | 6.49 | 751,100 |
| Dec 11, 2023 | 6.67 | 6.71 | 6.62 | 6.66 | 6.53 | 830,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.