Piedmont Office Realty Trust Inc (PDM) Historical Stock Data
8.41 ↓0.10 (-1.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PDM is down -0.05% a day on average. There have been 15 days where Piedmont Office Realty Trust Inc closed green and 15 days where PDM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 8.59 | 8.41 | ↓$0.18 (-2.10%) | 8.40 | 8.64 | 638.37K |
| 2025-12-17 | 8.77 | 8.51 | ↓$0.26 (-2.96%) | 8.51 | 8.93 | 769.39K |
| 2025-12-16 | 8.67 | 8.77 | ↑$0.10 (1.15%) | 8.57 | 8.82 | 704.42K |
| 2025-12-15 | 8.57 | 8.64 | ↑$0.07 (0.82%) | 8.52 | 8.67 | 664.40K |
| 2025-12-12 | 8.40 | 8.53 | ↑$0.13 (1.55%) | 8.35 | 8.54 | 824.99K |
| 2025-12-11 | 8.34 | 8.34 | ↑$0.00 (0.00%) | 8.30 | 8.46 | 462.38K |
| 2025-12-10 | 8.28 | 8.28 | ↑$0.00 (0.00%) | 8.25 | 8.41 | 532.07K |
| 2025-12-09 | 8.14 | 8.27 | ↑$0.13 (1.60%) | 8.14 | 8.36 | 486.26K |
| 2025-12-08 | 8.24 | 8.15 | ↓$0.09 (-1.09%) | 8.14 | 8.25 | 476.54K |
| 2025-12-05 | 8.35 | 8.20 | ↓$0.15 (-1.80%) | 8.18 | 8.42 | 386.22K |
| 2025-12-04 | 8.51 | 8.39 | ↓$0.12 (-1.41%) | 8.39 | 8.57 | 522.81K |
| 2025-12-03 | 8.63 | 8.56 | ↓$0.07 (-0.81%) | 8.43 | 8.75 | 591.53K |
| 2025-12-02 | 8.80 | 8.64 | ↓$0.16 (-1.82%) | 8.64 | 8.80 | 483.29K |
| 2025-12-01 | 8.63 | 8.72 | ↑$0.09 (1.04%) | 8.52 | 8.85 | 574.25K |
| 2025-11-28 | 8.77 | 8.74 | ↓$0.03 (-0.34%) | 8.70 | 8.82 | 320.70K |
| 2025-11-26 | 8.43 | 8.77 | ↑$0.34 (4.03%) | 8.43 | 8.87 | 0.98M |
| 2025-11-25 | 8.37 | 8.48 | ↑$0.11 (1.31%) | 8.27 | 8.62 | 1.08M |
| 2025-11-24 | 8.28 | 8.34 | ↑$0.06 (0.72%) | 8.15 | 8.39 | 483.75K |
| 2025-11-21 | 8.05 | 8.23 | ↑$0.18 (2.24%) | 8.04 | 8.34 | 568.70K |
| 2025-11-20 | 8.16 | 8.01 | ↓$0.15 (-1.84%) | 8.01 | 8.31 | 545.06K |
| 2025-11-19 | 8.12 | 8.05 | ↓$0.07 (-0.86%) | 8.00 | 8.16 | 403.72K |
| 2025-11-18 | 7.98 | 8.14 | ↑$0.16 (2.01%) | 7.93 | 8.14 | 608.01K |
| 2025-11-17 | 8.23 | 7.96 | ↓$0.27 (-3.28%) | 7.88 | 8.36 | 492.80K |
| 2025-11-14 | 8.24 | 8.31 | ↑$0.07 (0.85%) | 8.07 | 8.32 | 483.19K |
| 2025-11-13 | 8.29 | 8.22 | ↓$0.07 (-0.84%) | 8.15 | 8.52 | 1.07M |
| 2025-11-12 | 8.15 | 8.26 | ↑$0.11 (1.35%) | 8.15 | 8.29 | 548.63K |
| 2025-11-11 | 8.26 | 8.21 | ↓$0.05 (-0.61%) | 8.15 | 8.26 | 386.27K |
| 2025-11-10 | 8.30 | 8.21 | ↓$0.09 (-1.08%) | 8.08 | 8.30 | 491.47K |
| 2025-11-07 | 8.29 | 8.26 | ↓$0.03 (-0.36%) | 8.20 | 8.32 | 353.29K |
| 2025-11-06 | 8.19 | 8.27 | ↑$0.08 (0.98%) | 8.17 | 8.31 | 334.99K |
Create an account or log in to view more rows.
$PDM omg lol
$PDM hmm...
$PDM I'm friggin bored. Just give us our money already
$PDM This stock is the golden ticket.
$PDM hot trash
$PDM peak frustration
$PDM gonna come down hard today
$PDM Nothing but time to wait
$PDM strong move here
$PDM another bear trap