Piedmont Office Realty Trust, Inc.PDMNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $8.75 | $8.75 | $8.52 | $8.55 | 766,100 |
| 1/15/2026 | $8.64 | $8.79 | $8.63 | $8.75 | 693,240 |
| 1/14/2026 | $8.48 | $8.64 | $8.47 | $8.64 | 585,509 |
| 1/13/2026 | $8.40 | $8.60 | $8.37 | $8.48 | 609,900 |
| 1/12/2026 | $8.35 | $8.48 | $8.27 | $8.40 | 685,522 |
| 1/9/2026 | $8.41 | $8.53 | $8.36 | $8.41 | 497,709 |
| 1/8/2026 | $8.21 | $8.50 | $8.21 | $8.49 | 488,004 |
| 1/7/2026 | $8.51 | $8.56 | $8.21 | $8.29 | 571,100 |
| 1/6/2026 | $8.20 | $8.48 | $8.18 | $8.46 | 593,700 |
| 1/5/2026 | $8.20 | $8.32 | $8.16 | $8.26 | 608,809 |
| 1/2/2026 | $8.30 | $8.34 | $8.07 | $8.29 | 1.22M |
| 12/31/2025 | $8.44 | $8.44 | $8.32 | $8.34 | 545,200 |
| 12/30/2025 | $8.36 | $8.42 | $8.32 | $8.37 | 549,900 |
| 12/29/2025 | $8.29 | $8.41 | $8.28 | $8.39 | 524,915 |
| 12/26/2025 | $8.30 | $8.37 | $8.25 | $8.32 | 469,839 |
| 12/24/2025 | $8.24 | $8.37 | $8.23 | $8.34 | 321,900 |
| 12/23/2025 | $8.32 | $8.32 | $8.21 | $8.21 | 548,200 |
| 12/22/2025 | $8.33 | $8.40 | $8.24 | $8.36 | 822,538 |
| 12/19/2025 | $8.36 | $8.39 | $8.20 | $8.36 | 1.75M |
| 12/18/2025 | $8.59 | $8.65 | $8.40 | $8.41 | 884,007 |
| 12/17/2025 | $8.77 | $8.93 | $8.50 | $8.51 | 1.11M |
| 12/16/2025 | $8.67 | $8.82 | $8.57 | $8.77 | 1.12M |
| 12/15/2025 | $8.57 | $8.67 | $8.52 | $8.64 | 915,099 |
| 12/12/2025 | $8.40 | $8.56 | $8.35 | $8.53 | 1.11M |
| 12/11/2025 | $8.34 | $8.46 | $8.30 | $8.34 | 596,900 |
| 12/10/2025 | $8.28 | $8.41 | $8.24 | $8.28 | 746,108 |
| 12/9/2025 | $8.14 | $8.36 | $8.14 | $8.27 | 486,300 |
| 12/8/2025 | $8.24 | $8.26 | $8.14 | $8.15 | 476,547 |
| 12/5/2025 | $8.35 | $8.42 | $8.18 | $8.20 | 520,243 |
| 12/4/2025 | $8.51 | $8.57 | $8.39 | $8.39 | 652,300 |
| 12/3/2025 | $8.63 | $8.75 | $8.43 | $8.56 | 591,533 |
| 12/2/2025 | $8.80 | $8.80 | $8.64 | $8.64 | 483,300 |
| 12/1/2025 | $8.63 | $8.85 | $8.52 | $8.72 | 723,200 |
| 11/28/2025 | $8.77 | $8.82 | $8.70 | $8.74 | 323,000 |
| 11/26/2025 | $8.43 | $8.87 | $8.43 | $8.77 | 982,722 |
| 11/25/2025 | $8.37 | $8.62 | $8.27 | $8.48 | 1.28M |
| 11/24/2025 | $8.28 | $8.39 | $8.15 | $8.34 | 699,200 |
| 11/21/2025 | $8.05 | $8.34 | $8.03 | $8.23 | 721,700 |
| 11/20/2025 | $8.16 | $8.31 | $8.00 | $8.01 | 689,703 |
| 11/19/2025 | $8.12 | $8.16 | $8.00 | $8.05 | 524,600 |
| 11/18/2025 | $7.98 | $8.14 | $7.93 | $8.14 | 608,009 |
| 11/17/2025 | $8.23 | $8.36 | $7.88 | $7.96 | 621,900 |
| 11/14/2025 | $8.24 | $8.32 | $8.07 | $8.31 | 682,800 |
| 11/13/2025 | $8.29 | $8.52 | $8.15 | $8.22 | 1.27M |
| 11/12/2025 | $8.15 | $8.29 | $8.15 | $8.26 | 548,634 |
| 11/11/2025 | $8.26 | $8.29 | $8.15 | $8.21 | 472,400 |
| 11/10/2025 | $8.30 | $8.30 | $8.08 | $8.21 | 497,238 |
| 11/7/2025 | $8.29 | $8.32 | $8.19 | $8.26 | 470,200 |
| 11/6/2025 | $8.19 | $8.31 | $8.16 | $8.27 | 468,300 |
| 11/5/2025 | $8.12 | $8.27 | $7.97 | $8.23 | 748,743 |
| 11/4/2025 | $8.10 | $8.21 | $8.04 | $8.07 | 827,200 |
| 11/3/2025 | $7.98 | $8.11 | $7.85 | $8.10 | 1.19M |
| 10/31/2025 | $7.98 | $8.12 | $7.91 | $8.06 | 1.11M |
| 10/30/2025 | $8.00 | $8.14 | $7.97 | $8.05 | 642,100 |
| 10/29/2025 | $8.48 | $8.48 | $8.00 | $8.05 | 1.59M |
| 10/28/2025 | $8.57 | $8.90 | $8.49 | $8.60 | 1.05M |
| 10/27/2025 | $8.42 | $8.56 | $8.39 | $8.53 | 938,942 |
| 10/24/2025 | $8.40 | $8.47 | $8.35 | $8.43 | 574,600 |
| 10/23/2025 | $8.45 | $8.47 | $8.21 | $8.35 | 545,400 |
| 10/22/2025 | $8.40 | $8.49 | $8.29 | $8.45 | 560,934 |
| 10/21/2025 | $8.27 | $8.45 | $8.24 | $8.35 | 849,000 |
| 10/20/2025 | $8.17 | $8.28 | $8.13 | $8.27 | 515,340 |