Piedmont Office Realty Trust, Inc. (PDM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:24AM EDT. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 6.67 | 6.88 | 6.68 | 6.86 | 6.86 | 63,802 |
| 22 Apr 2024 | 6.55 | 6.69 | 6.46 | 6.69 | 6.69 | 460,300 |
| 19 Apr 2024 | 6.33 | 6.52 | 6.33 | 6.50 | 6.50 | 546,600 |
| 18 Apr 2024 | 6.43 | 6.48 | 6.34 | 6.36 | 6.36 | 590,900 |
| 17 Apr 2024 | 6.45 | 6.49 | 6.36 | 6.40 | 6.40 | 651,500 |
| 16 Apr 2024 | 6.42 | 6.43 | 6.27 | 6.37 | 6.37 | 600,700 |
| 15 Apr 2024 | 6.64 | 6.66 | 6.48 | 6.52 | 6.52 | 1,255,100 |
| 12 Apr 2024 | 6.69 | 6.74 | 6.56 | 6.60 | 6.60 | 452,800 |
| 11 Apr 2024 | 6.66 | 6.81 | 6.59 | 6.74 | 6.74 | 810,700 |
| 10 Apr 2024 | 6.65 | 6.70 | 6.37 | 6.65 | 6.65 | 1,765,700 |
| 09 Apr 2024 | 6.80 | 6.98 | 6.76 | 6.95 | 6.95 | 881,500 |
| 08 Apr 2024 | 6.72 | 6.79 | 6.66 | 6.76 | 6.76 | 822,200 |
| 05 Apr 2024 | 6.48 | 6.68 | 6.47 | 6.60 | 6.60 | 657,200 |
| 04 Apr 2024 | 6.83 | 6.87 | 6.50 | 6.51 | 6.51 | 1,278,200 |
| 03 Apr 2024 | 6.53 | 6.70 | 6.53 | 6.69 | 6.69 | 489,800 |
| 02 Apr 2024 | 6.60 | 6.64 | 6.48 | 6.61 | 6.61 | 946,300 |
| 01 Apr 2024 | 7.00 | 7.07 | 6.71 | 6.71 | 6.71 | 539,100 |
| 28 Mar 2024 | 6.83 | 7.04 | 6.78 | 7.03 | 7.03 | 705,400 |
| 27 Mar 2024 | 6.55 | 6.80 | 6.51 | 6.80 | 6.80 | 723,200 |
| 26 Mar 2024 | 6.68 | 6.72 | 6.46 | 6.46 | 6.46 | 622,200 |
| 25 Mar 2024 | 6.63 | 6.78 | 6.62 | 6.66 | 6.66 | 600,200 |
| 22 Mar 2024 | 6.69 | 6.72 | 6.50 | 6.59 | 6.59 | 1,820,300 |
| 21 Mar 2024 | 6.54 | 6.71 | 6.49 | 6.67 | 6.67 | 917,800 |
| 20 Mar 2024 | 6.20 | 6.52 | 6.13 | 6.46 | 6.46 | 689,900 |
| 19 Mar 2024 | 6.23 | 6.33 | 6.23 | 6.25 | 6.25 | 522,100 |
| 18 Mar 2024 | 6.31 | 6.33 | 6.24 | 6.28 | 6.28 | 486,800 |
| 15 Mar 2024 | 6.19 | 6.36 | 6.19 | 6.32 | 6.32 | 1,971,600 |
| 14 Mar 2024 | 6.38 | 6.38 | 6.19 | 6.27 | 6.27 | 587,600 |
| 13 Mar 2024 | 6.37 | 6.50 | 6.37 | 6.44 | 6.44 | 495,400 |
| 12 Mar 2024 | 6.36 | 6.44 | 6.31 | 6.39 | 6.39 | 574,000 |
| 11 Mar 2024 | 6.29 | 6.46 | 6.28 | 6.39 | 6.39 | 460,700 |
| 08 Mar 2024 | 6.45 | 6.60 | 6.36 | 6.36 | 6.36 | 606,800 |
| 07 Mar 2024 | 6.37 | 6.42 | 6.30 | 6.34 | 6.34 | 533,800 |
| 06 Mar 2024 | 6.30 | 6.30 | 6.15 | 6.27 | 6.27 | 743,000 |
| 05 Mar 2024 | 6.07 | 6.30 | 6.02 | 6.18 | 6.18 | 770,600 |
| 04 Mar 2024 | 6.21 | 6.23 | 5.95 | 6.15 | 6.15 | 753,900 |
| 01 Mar 2024 | 6.26 | 6.29 | 6.11 | 6.19 | 6.19 | 933,400 |
| 29 Feb 2024 | 6.14 | 6.36 | 6.07 | 6.27 | 6.27 | 1,642,000 |
| 28 Feb 2024 | 5.97 | 6.18 | 5.97 | 6.03 | 6.03 | 636,100 |
| 27 Feb 2024 | 6.07 | 6.15 | 5.97 | 6.08 | 6.08 | 1,087,700 |
| 26 Feb 2024 | 6.10 | 6.17 | 5.93 | 5.97 | 5.97 | 898,300 |
| 23 Feb 2024 | 6.25 | 6.28 | 6.13 | 6.14 | 6.14 | 1,080,900 |
| 22 Feb 2024 | 6.42 | 6.46 | 6.26 | 6.28 | 6.28 | 924,900 |
| 22 Feb 2024 | 0.125 Dividend | |||||
| 21 Feb 2024 | 6.53 | 6.59 | 6.48 | 6.55 | 6.43 | 544,800 |
| 20 Feb 2024 | 6.74 | 6.74 | 6.53 | 6.55 | 6.43 | 738,500 |
| 16 Feb 2024 | 6.58 | 6.85 | 6.48 | 6.77 | 6.64 | 703,600 |
| 15 Feb 2024 | 6.58 | 6.78 | 6.52 | 6.77 | 6.64 | 1,660,300 |
| 14 Feb 2024 | 6.45 | 6.55 | 6.37 | 6.48 | 6.36 | 957,600 |
| 13 Feb 2024 | 6.83 | 6.83 | 6.26 | 6.39 | 6.27 | 1,488,900 |
| 12 Feb 2024 | 6.66 | 7.00 | 6.62 | 6.89 | 6.76 | 1,485,900 |
| 09 Feb 2024 | 6.60 | 6.68 | 6.51 | 6.62 | 6.49 | 861,500 |
| 08 Feb 2024 | 6.37 | 6.72 | 6.23 | 6.62 | 6.49 | 1,168,500 |
| 07 Feb 2024 | 6.42 | 6.45 | 6.23 | 6.28 | 6.16 | 1,122,800 |
| 06 Feb 2024 | 6.47 | 6.57 | 6.36 | 6.42 | 6.30 | 950,300 |
| 05 Feb 2024 | 6.54 | 6.58 | 6.40 | 6.51 | 6.39 | 939,400 |
| 02 Feb 2024 | 6.69 | 6.81 | 6.57 | 6.69 | 6.56 | 1,261,800 |
| 01 Feb 2024 | 6.85 | 6.88 | 6.53 | 6.87 | 6.74 | 1,869,400 |
| 31 Jan 2024 | 7.16 | 7.22 | 6.79 | 6.80 | 6.67 | 1,180,500 |
| 30 Jan 2024 | 7.37 | 7.39 | 7.20 | 7.23 | 7.09 | 527,500 |
| 29 Jan 2024 | 7.36 | 7.43 | 7.31 | 7.41 | 7.27 | 493,800 |
| 26 Jan 2024 | 7.40 | 7.47 | 7.34 | 7.36 | 7.22 | 598,000 |
| 25 Jan 2024 | 7.44 | 7.47 | 7.31 | 7.38 | 7.24 | 1,120,900 |
| 24 Jan 2024 | 7.42 | 7.45 | 7.20 | 7.26 | 7.12 | 1,065,300 |
| 23 Jan 2024 | 7.48 | 7.53 | 7.19 | 7.25 | 7.11 | 819,200 |
| 22 Jan 2024 | 7.23 | 7.39 | 7.18 | 7.37 | 7.23 | 1,021,100 |
| 19 Jan 2024 | 6.99 | 7.16 | 6.88 | 7.14 | 7.00 | 890,400 |
| 18 Jan 2024 | 6.95 | 7.03 | 6.81 | 6.90 | 6.77 | 719,700 |
| 17 Jan 2024 | 7.01 | 7.05 | 6.70 | 6.92 | 6.79 | 1,387,000 |
| 16 Jan 2024 | 7.23 | 7.27 | 7.12 | 7.18 | 7.04 | 705,200 |
| 12 Jan 2024 | 7.38 | 7.44 | 7.24 | 7.31 | 7.17 | 567,700 |
| 11 Jan 2024 | 7.33 | 7.35 | 7.11 | 7.22 | 7.08 | 844,600 |
| 10 Jan 2024 | 7.23 | 7.48 | 7.21 | 7.42 | 7.28 | 1,067,600 |
| 09 Jan 2024 | 7.16 | 7.23 | 7.08 | 7.19 | 7.05 | 642,500 |
| 08 Jan 2024 | 7.07 | 7.27 | 7.00 | 7.27 | 7.13 | 621,600 |
| 05 Jan 2024 | 6.90 | 7.13 | 6.84 | 7.08 | 6.94 | 997,200 |
| 04 Jan 2024 | 6.99 | 7.13 | 6.91 | 7.00 | 6.87 | 912,400 |
| 03 Jan 2024 | 7.24 | 7.29 | 6.92 | 7.01 | 6.88 | 1,320,400 |
| 02 Jan 2024 | 7.12 | 7.41 | 7.05 | 7.38 | 7.24 | 1,008,400 |
| 29 Dec 2023 | 7.25 | 7.26 | 7.11 | 7.11 | 6.97 | 984,700 |
| 28 Dec 2023 | 7.13 | 7.30 | 7.11 | 7.30 | 7.16 | 545,100 |
| 27 Dec 2023 | 7.20 | 7.23 | 7.12 | 7.19 | 7.05 | 581,000 |
| 26 Dec 2023 | 7.10 | 7.25 | 7.07 | 7.21 | 7.07 | 491,000 |
| 22 Dec 2023 | 7.18 | 7.30 | 7.05 | 7.09 | 6.95 | 651,900 |
| 21 Dec 2023 | 7.21 | 7.26 | 7.01 | 7.11 | 6.97 | 628,700 |
| 20 Dec 2023 | 7.14 | 7.49 | 7.11 | 7.11 | 6.97 | 1,051,800 |
| 19 Dec 2023 | 7.19 | 7.26 | 7.16 | 7.20 | 7.06 | 912,600 |
| 18 Dec 2023 | 7.37 | 7.37 | 7.12 | 7.12 | 6.98 | 879,000 |
| 15 Dec 2023 | 7.53 | 7.55 | 7.23 | 7.32 | 7.18 | 3,175,600 |
| 14 Dec 2023 | 7.43 | 7.67 | 7.41 | 7.50 | 7.36 | 1,735,000 |
| 13 Dec 2023 | 6.61 | 7.17 | 6.55 | 7.14 | 7.00 | 1,338,700 |
| 12 Dec 2023 | 6.64 | 6.64 | 6.52 | 6.62 | 6.49 | 751,100 |
| 11 Dec 2023 | 6.67 | 6.71 | 6.62 | 6.66 | 6.53 | 830,200 |
| 08 Dec 2023 | 6.67 | 6.72 | 6.57 | 6.67 | 6.54 | 762,400 |
| 07 Dec 2023 | 6.58 | 6.72 | 6.52 | 6.72 | 6.59 | 914,000 |
| 06 Dec 2023 | 6.64 | 6.82 | 6.55 | 6.55 | 6.43 | 869,900 |
| 05 Dec 2023 | 6.70 | 6.71 | 6.50 | 6.56 | 6.43 | 1,031,500 |
| 04 Dec 2023 | 6.62 | 6.80 | 6.56 | 6.72 | 6.59 | 1,431,000 |
| 01 Dec 2023 | 6.22 | 6.71 | 6.10 | 6.64 | 6.51 | 1,616,000 |
| 30 Nov 2023 | 6.26 | 6.33 | 6.16 | 6.22 | 6.10 | 1,565,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.