NYSE - Delayed Quote USD

Piedmont Office Realty Trust, Inc. (PDM)

6.69 +0.19 (+2.92%)
At close: April 22 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 6.80 6.98 6.76 6.95 6.95 881,500
Apr 8, 2024 6.72 6.79 6.66 6.76 6.76 822,200
Apr 5, 2024 6.48 6.68 6.47 6.60 6.60 657,200
Apr 4, 2024 6.83 6.87 6.50 6.51 6.51 1,278,200
Apr 3, 2024 6.53 6.70 6.53 6.69 6.69 489,800
Apr 2, 2024 6.60 6.64 6.48 6.61 6.61 946,300
Apr 1, 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 8, 2024 6.45 6.60 6.36 6.36 6.36 606,800
Mar 7, 2024 6.37 6.42 6.30 6.34 6.34 533,800
Mar 6, 2024 6.30 6.30 6.15 6.27 6.27 743,000
Mar 5, 2024 6.07 6.30 6.02 6.18 6.18 770,600
Mar 4, 2024 6.21 6.23 5.95 6.15 6.15 753,900
Mar 1, 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 0.13 Dividend
Feb 22, 2024 6.42 6.46 6.26 6.28 6.28 924,900
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 9, 2024 6.60 6.68 6.51 6.62 6.49 861,500
Feb 8, 2024 6.37 6.72 6.23 6.62 6.49 1,168,500
Feb 7, 2024 6.42 6.45 6.23 6.28 6.16 1,122,800
Feb 6, 2024 6.47 6.57 6.36 6.42 6.30 950,300
Feb 5, 2024 6.54 6.58 6.40 6.51 6.39 939,400
Feb 2, 2024 6.69 6.81 6.57 6.69 6.56 1,261,800
Feb 1, 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 9, 2024 7.16 7.23 7.08 7.19 7.05 642,500
Jan 8, 2024 7.07 7.27 7.00 7.27 7.13 621,600
Jan 5, 2024 6.90 7.13 6.84 7.08 6.94 997,200
Jan 4, 2024 6.99 7.13 6.91 7.00 6.87 912,400
Jan 3, 2024 7.24 7.29 6.92 7.01 6.88 1,320,400
Jan 2, 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
Dec 8, 2023 6.67 6.72 6.57 6.67 6.54 762,400
Dec 7, 2023 6.58 6.72 6.52 6.72 6.59 914,000
Dec 6, 2023 6.64 6.82 6.55 6.55 6.43 869,900
Dec 5, 2023 6.70 6.71 6.50 6.56 6.43 1,031,500
Dec 4, 2023 6.62 6.80 6.56 6.72 6.59 1,431,000
Dec 1, 2023 6.22 6.71 6.10 6.64 6.51 1,616,000
Nov 30, 2023 6.26 6.33 6.16 6.22 6.10 1,565,600
Nov 29, 2023 6.22 6.50 6.21 6.24 6.12 1,023,900
Nov 28, 2023 5.94 6.15 5.81 6.13 6.01 1,325,100
Nov 27, 2023 5.94 5.99 5.78 5.93 5.82 840,900
Nov 24, 2023 5.95 6.01 5.88 6.01 5.90 262,100
Nov 22, 2023 0.13 Dividend
Nov 22, 2023 6.09 6.14 5.92 5.95 5.84 904,000
Nov 21, 2023 6.08 6.16 5.93 6.13 5.89 1,324,700
Nov 20, 2023 6.19 6.20 6.05 6.19 5.95 689,600
Nov 17, 2023 6.20 6.22 6.10 6.17 5.93 687,900
Nov 16, 2023 6.29 6.33 6.05 6.10 5.86 879,200
Nov 15, 2023 6.30 6.51 6.25 6.32 6.07 1,874,500
Nov 14, 2023 5.96 6.40 5.96 6.30 6.05 1,824,400
Nov 13, 2023 5.58 5.60 5.37 5.60 5.38 728,000
Nov 10, 2023 5.63 5.67 5.52 5.62 5.40 1,073,600
Nov 9, 2023 5.90 5.93 5.57 5.58 5.36 746,500
Nov 8, 2023 5.96 5.97 5.75 5.86 5.63 858,400
Nov 7, 2023 6.00 6.06 5.89 5.96 5.73 878,200
Nov 6, 2023 6.05 6.10 5.96 6.04 5.80 791,300
Nov 3, 2023 5.96 6.16 5.89 6.10 5.86 979,700
Nov 2, 2023 5.56 5.81 5.48 5.81 5.58 1,032,700
Nov 1, 2023 5.22 5.42 5.20 5.37 5.16 1,679,300
Oct 31, 2023 5.25 5.34 4.91 5.21 5.01 2,160,300
Oct 30, 2023 5.15 5.24 4.99 5.10 4.90 1,290,100
Oct 27, 2023 5.19 5.20 5.04 5.07 4.87 1,038,300
Oct 26, 2023 5.13 5.20 5.08 5.15 4.95 847,800
Oct 25, 2023 5.21 5.24 5.02 5.07 4.87 851,400
Oct 24, 2023 5.23 5.29 5.19 5.29 5.08 1,000,600
Oct 23, 2023 5.15 5.24 5.04 5.17 4.97 1,044,800
Oct 20, 2023 5.20 5.27 5.13 5.20 5.00 1,191,200
Oct 19, 2023 5.25 5.41 5.16 5.18 4.98 1,173,900
Oct 18, 2023 5.39 5.48 5.31 5.32 5.11 1,603,500
Oct 17, 2023 5.30 5.58 5.30 5.49 5.28 1,046,500
Oct 16, 2023 5.17 5.40 5.12 5.37 5.16 1,298,800
Oct 13, 2023 5.39 5.39 5.06 5.09 4.89 1,626,000
Oct 12, 2023 5.38 5.38 5.21 5.29 5.08 1,447,300
Oct 11, 2023 5.36 5.50 5.28 5.40 5.19 1,368,900
Oct 10, 2023 5.33 5.44 5.30 5.31 5.10 1,254,100
Oct 9, 2023 5.12 5.37 5.10 5.30 5.09 1,151,900
Oct 6, 2023 5.10 5.26 5.03 5.19 4.99 1,912,500
Oct 5, 2023 5.19 5.25 5.10 5.20 5.00 946,400
Oct 4, 2023 5.13 5.23 5.04 5.22 5.02 1,143,200
Oct 3, 2023 5.43 5.49 5.10 5.11 4.91 1,388,200
Oct 2, 2023 5.63 5.67 5.41 5.50 5.29 1,579,600
Sep 29, 2023 5.71 5.77 5.57 5.62 5.40 1,304,900
Sep 28, 2023 5.50 5.66 5.48 5.59 5.37 927,300
Sep 27, 2023 5.53 5.58 5.41 5.47 5.26 1,262,400
Sep 26, 2023 5.64 5.72 5.46 5.48 5.27 1,232,200
Sep 25, 2023 5.73 5.80 5.65 5.74 5.52 918,100
Sep 22, 2023 5.89 5.94 5.70 5.78 5.55 2,179,600
Sep 21, 2023 6.11 6.12 5.82 5.83 5.60 1,930,100
Sep 20, 2023 6.24 6.31 6.10 6.17 5.93 1,279,400
Sep 19, 2023 6.16 6.28 6.14 6.14 5.90 1,129,600
Sep 18, 2023 6.33 6.33 6.16 6.17 5.93 912,100
Sep 15, 2023 6.34 6.46 6.27 6.33 6.08 1,529,900
Sep 14, 2023 6.25 6.43 6.25 6.40 6.15 1,029,900
Sep 13, 2023 6.46 6.51 6.15 6.16 5.92 840,900
Sep 12, 2023 6.47 6.58 6.40 6.47 6.22 886,700
Sep 11, 2023 6.78 6.85 6.45 6.47 6.22 1,152,700
Sep 8, 2023 6.83 6.88 6.72 6.79 6.52 1,227,500
Sep 7, 2023 6.83 6.89 6.75 6.76 6.50 1,773,200
Sep 6, 2023 6.94 7.01 6.69 6.87 6.60 742,900
Sep 5, 2023 6.98 6.99 6.89 6.94 6.67 706,600
Sep 1, 2023 6.96 7.08 6.95 7.01 6.74 594,300
Aug 31, 2023 6.96 7.02 6.86 6.87 6.60 712,000
Aug 30, 2023 6.79 6.97 6.71 6.96 6.69 1,781,200
Aug 29, 2023 6.59 6.84 6.53 6.82 6.55 986,500
Aug 28, 2023 6.42 6.64 6.42 6.57 6.31 788,700
Aug 25, 2023 6.48 6.60 6.31 6.36 6.11 1,063,500
Aug 24, 2023 0.13 Dividend
Aug 24, 2023 6.44 6.57 6.41 6.48 6.23 2,404,200
Aug 23, 2023 6.49 6.59 6.28 6.58 6.20 1,313,800
Aug 22, 2023 6.47 6.49 6.36 6.42 6.05 1,474,200
Aug 21, 2023 6.47 6.48 6.36 6.41 6.04 752,000
Aug 18, 2023 6.50 6.58 6.44 6.50 6.13 932,700
Aug 17, 2023 6.54 6.62 6.50 6.57 6.19 805,800
Aug 16, 2023 6.71 6.75 6.53 6.56 6.18 1,020,700
Aug 15, 2023 6.77 6.90 6.61 6.70 6.32 1,394,900
Aug 14, 2023 7.10 7.12 6.90 6.93 6.53 1,747,800
Aug 11, 2023 6.87 7.20 6.87 7.17 6.76 1,416,400
Aug 10, 2023 6.92 7.03 6.89 6.92 6.52 1,139,100
Aug 9, 2023 7.02 7.02 6.82 6.85 6.46 1,400,000
Aug 8, 2023 7.18 7.22 6.90 7.02 6.62 1,287,200
Aug 7, 2023 7.18 7.35 7.14 7.21 6.80 1,298,800
Aug 4, 2023 7.23 7.43 7.15 7.18 6.77 1,774,000
Aug 3, 2023 7.22 7.29 7.09 7.25 6.83 864,200
Aug 2, 2023 7.12 7.31 7.04 7.29 6.87 1,051,800
Aug 1, 2023 7.36 7.40 7.11 7.20 6.79 1,174,400
Jul 31, 2023 7.39 7.60 7.39 7.44 7.01 1,314,600
Jul 28, 2023 7.35 7.49 7.32 7.35 6.93 1,195,500
Jul 27, 2023 7.18 7.41 7.18 7.22 6.81 2,385,700
Jul 26, 2023 7.18 7.54 7.18 7.50 7.07 1,709,400
Jul 25, 2023 7.35 7.38 7.12 7.15 6.74 1,624,300
Jul 24, 2023 7.35 7.60 7.29 7.36 6.94 1,684,800
Jul 21, 2023 7.76 7.76 7.28 7.36 6.94 3,222,800
Jul 20, 2023 7.96 7.96 7.60 7.71 7.27 1,395,300
Jul 19, 2023 7.72 8.00 7.64 7.98 7.52 1,788,400
Jul 18, 2023 7.81 7.93 7.61 7.64 7.20 2,289,600
Jul 17, 2023 7.74 7.83 7.69 7.76 7.32 762,400
Jul 14, 2023 7.87 7.87 7.73 7.81 7.36 945,400
Jul 13, 2023 7.71 7.90 7.65 7.87 7.42 954,700
Jul 12, 2023 7.97 8.05 7.70 7.70 7.26 1,307,600
Jul 11, 2023 7.67 7.82 7.57 7.78 7.33 954,300
Jul 10, 2023 7.53 7.62 7.42 7.58 7.15 1,314,400
Jul 7, 2023 7.24 7.63 7.22 7.57 7.14 1,438,900
Jul 6, 2023 7.24 7.32 7.11 7.27 6.85 1,179,600
Jul 5, 2023 7.50 7.65 7.35 7.42 6.99 2,669,500
Jul 3, 2023 7.32 7.62 7.32 7.60 7.16 1,029,800
Jun 30, 2023 7.38 7.41 7.15 7.27 6.85 1,910,400
Jun 29, 2023 7.28 7.39 7.15 7.29 6.87 1,507,700
Jun 28, 2023 7.40 7.40 7.19 7.27 6.85 1,991,300
Jun 27, 2023 7.24 7.43 7.08 7.39 6.97 3,934,600
Jun 26, 2023 6.66 7.32 6.66 7.24 6.82 2,314,600
Jun 23, 2023 6.66 6.77 6.53 6.65 6.27 2,130,000
Jun 22, 2023 6.95 7.00 6.66 6.79 6.40 1,846,000
Jun 21, 2023 6.89 6.99 6.80 6.95 6.55 865,000
Jun 20, 2023 7.04 7.06 6.84 6.95 6.55 1,010,300
Jun 16, 2023 7.14 7.19 7.01 7.10 6.69 1,982,300
Jun 15, 2023 6.82 7.07 6.75 7.07 6.66 1,063,000
Jun 14, 2023 7.02 7.14 6.87 6.87 6.48 1,181,300
Jun 13, 2023 6.92 7.08 6.88 6.95 6.55 815,600
Jun 12, 2023 6.89 7.09 6.84 6.89 6.49 2,537,100
Jun 9, 2023 6.95 6.98 6.84 6.89 6.49 926,100
Jun 8, 2023 7.04 7.08 6.81 6.94 6.54 1,115,600
Jun 7, 2023 6.75 7.25 6.72 7.07 6.66 2,451,600
Jun 6, 2023 6.36 6.72 6.32 6.69 6.31 1,473,100
Jun 5, 2023 6.44 6.51 6.33 6.33 5.97 919,200
Jun 2, 2023 6.28 6.52 6.22 6.47 6.10 1,594,100
Jun 1, 2023 6.28 6.28 6.02 6.13 5.78 1,225,300
May 31, 2023 6.23 6.29 6.11 6.23 5.87 2,187,200
May 30, 2023 6.06 6.26 6.06 6.26 5.90 1,618,000
May 26, 2023 6.16 6.16 5.99 6.10 5.75 2,293,500
May 25, 2023 0.21 Dividend
May 25, 2023 6.26 6.27 6.05 6.14 5.79 1,180,000
May 24, 2023 6.78 6.78 6.44 6.49 5.92 1,632,500
May 23, 2023 6.67 7.02 6.67 6.77 6.18 2,044,000
May 22, 2023 6.51 6.68 6.43 6.64 6.06 1,456,500
May 19, 2023 6.48 6.57 6.41 6.46 5.89 1,176,000
May 18, 2023 6.29 6.41 6.24 6.38 5.82 1,361,500
May 17, 2023 6.17 6.38 6.01 6.34 5.78 1,979,500
May 16, 2023 6.33 6.37 6.11 6.11 5.57 912,800
May 15, 2023 6.42 6.48 6.29 6.35 5.79 1,009,600
May 12, 2023 6.55 6.55 6.28 6.36 5.80 796,300
May 11, 2023 6.47 6.53 6.40 6.50 5.93 815,200
May 10, 2023 6.66 6.70 6.46 6.57 5.99 824,100
May 9, 2023 6.41 6.64 6.29 6.56 5.98 1,211,000
May 8, 2023 6.65 6.65 6.40 6.49 5.92 959,800
May 5, 2023 6.44 6.65 6.33 6.63 6.05 1,933,200
May 4, 2023 6.12 6.34 5.99 6.29 5.74 2,216,300
May 3, 2023 6.38 6.45 6.18 6.20 5.66 2,170,900
May 2, 2023 6.28 6.45 6.13 6.39 5.83 2,520,200
May 1, 2023 6.49 6.55 6.38 6.45 5.88 1,261,900
Apr 28, 2023 6.37 6.64 6.35 6.51 5.94 1,364,400
Apr 27, 2023 6.19 6.41 6.15 6.36 5.80 1,025,600
Apr 26, 2023 6.18 6.32 6.12 6.17 5.63 1,909,200
Apr 25, 2023 6.33 6.36 6.12 6.19 5.65 1,403,700
Apr 24, 2023 6.43 6.49 6.29 6.43 5.87 1,595,300

Related Tickers

HIW Highwoods Properties, Inc.
24.71
+2.19%
 
HPP Hudson Pacific Properties, Inc.
5.90
-0.51%
 
KRC Kilroy Realty Corporation
33.42
+1.00%
 
CIO City Office REIT, Inc.
4.6400
+1.53%
 
PGRE Paramount Group, Inc.
4.6100
+0.88%
 
DEI Douglas Emmett, Inc.
13.34
+0.23%
 
PSTL Postal Realty Trust, Inc.
13.88
+0.87%
 
BDN Brandywine Realty Trust
4.4500
+1.60%
 
VNO Vornado Realty Trust
26.59
+1.92%
 
CUZ Cousins Properties Incorporated
22.38
+0.95%