NYSE:PDM | Historical Stock Price | Piedmont Realty Trust, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-02-10 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.89$7.53$11.60$17.86$27.49$42.332010-02-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$22.24$36.67819,000——
2019-12-30$22.10$36.44566,300——
2019-12-27$22.04$36.34723,500——
2019-12-26$21.97$36.23287,100——
2019-12-24$21.92$36.14399,500——
2019-12-23$21.93$36.16816,000——
2019-12-20$22.15$36.521,255,200——
2019-12-19$21.86$36.04518,900——
2019-12-18$21.64$35.68499,400——
2019-12-17$21.43$35.34575,900——
2019-12-16$21.61$35.63789,700——
2019-12-13$21.49$35.431,817,800——
2019-12-12$21.59$35.60584,600——
2019-12-11$22.02$36.31475,200——
2019-12-10$22.35$36.851,443,000——
2019-12-09$22.37$36.89465,500——
2019-12-06$22.38$36.90679,300——
2019-12-05$22.25$36.69529,300——
2019-12-04$22.25$36.69539,400——
2019-12-03$22.14$36.51728,800——
2019-12-02$21.88$36.08662,100——
2019-11-29$22.12$36.47469,700——
2019-11-27$22.40$36.94487,100——
2019-11-26$22.27$36.373,761,300——
2019-11-25$21.81$35.62892,500——
2019-11-22$21.38$34.92540,800——
2019-11-21$21.30$34.79619,300——
2019-11-20$21.72$35.48779,800——
2019-11-19$21.74$35.511,326,200——
2019-11-18$21.83$35.66489,300——
2019-11-15$21.79$35.59557,600——
2019-11-14$21.76$35.54438,500——
2019-11-13$21.63$35.33500,700——
2019-11-12$21.57$35.23604,200——
2019-11-11$21.89$35.75531,100——
2019-11-08$21.85$35.69654,200——
2019-11-07$21.86$35.71826,600——
2019-11-06$21.92$35.80942,700——
2019-11-05$22.05$36.02810,800——
2019-11-04$22.22$36.29725,600——
2019-11-01$22.22$36.29833,600——
2019-10-31$22.44$36.651,154,500——
2019-10-30$21.48$35.08583,800——
2019-10-29$21.12$34.50371,400——
2019-10-28$21.07$34.41338,800——
2019-10-25$21.03$34.35377,900——
2019-10-24$21.13$34.51337,800——
2019-10-23$21.10$34.46519,000——
2019-10-22$20.91$34.15451,200——
2019-10-21$20.98$34.27395,900——
2019-10-18$20.83$34.02595,500——
2019-10-17$20.94$34.20721,000——
2019-10-16$20.68$33.78475,700——
2019-10-15$20.55$33.57317,700——
2019-10-14$20.42$33.35218,800——
2019-10-11$20.55$33.57433,600——
2019-10-10$20.32$33.19469,000——
2019-10-09$20.45$33.40548,500——
2019-10-08$20.38$33.29678,500——
2019-10-07$20.53$33.53617,600——
2019-10-04$20.69$33.79625,500——
2019-10-03$20.57$33.60594,600——
2019-10-02$20.55$33.57538,000——
2019-10-01$20.45$33.40582,000——
2019-09-30$20.88$34.10578,400——
2019-09-27$20.91$34.15481,500——
2019-09-26$20.86$34.07335,200——
2019-09-25$20.69$33.79362,700——
2019-09-24$20.51$33.50549,400——
2019-09-23$20.61$33.66423,200——
2019-09-20$20.64$33.711,324,100——
2019-09-19$20.58$33.61406,700——
2019-09-18$20.54$33.55539,500——
2019-09-17$20.71$33.83380,300——
2019-09-16$20.57$33.60476,800——
2019-09-13$20.45$33.40556,200——
2019-09-12$20.68$33.78481,800——
2019-09-11$20.77$33.92819,800——
2019-09-10$20.47$33.43607,800——
2019-09-09$20.15$32.91652,900——
2019-09-06$19.87$32.45377,400——
2019-09-05$19.90$32.50694,200——
2019-09-04$19.96$32.60514,700——
2019-09-03$19.74$32.24590,900——
2019-08-30$19.74$32.24387,700——
2019-08-29$19.65$32.10472,400——
2019-08-28$19.62$31.70400,300——
2019-08-27$19.57$31.62499,500——
2019-08-26$19.79$31.98394,400——
2019-08-23$19.66$31.77579,100——
2019-08-22$20.18$32.611,080,400——
2019-08-21$20.11$32.50553,500——
2019-08-20$20.12$32.51607,700——
2019-08-19$20.22$32.67979,800——
2019-08-16$19.98$32.29696,400——
2019-08-15$19.65$31.75659,700——
2019-08-14$19.21$31.04464,500——
2019-08-13$19.55$31.59802,200——
2019-08-12$19.58$31.64487,300——
2019-08-09$19.78$31.96585,300——
2019-08-08$19.84$32.06628,400——
2019-08-07$19.59$31.65742,700——
2019-08-06$19.61$31.69592,600——
2019-08-05$19.52$31.541,265,600——
2019-08-02$20.28$32.77894,700——
2019-08-01$20.44$33.03852,100——
2019-07-31$20.81$33.631,085,600——
2019-07-30$20.70$33.45459,400——
2019-07-29$20.36$32.90412,700——
2019-07-26$20.33$32.85460,800——
2019-07-25$20.16$32.58492,700——
2019-07-24$20.32$32.83419,000——
2019-07-23$20.19$32.62350,200——
2019-07-22$19.94$32.22508,300——
2019-07-19$20.03$32.37626,600——
2019-07-18$20.34$32.87678,000——
2019-07-17$20.10$32.48521,700——
2019-07-16$20.15$32.56514,800——
2019-07-15$20.22$32.67358,600——
2019-07-12$20.26$32.74577,400——
2019-07-11$20.39$32.95561,000——
2019-07-10$20.60$33.29498,200——
2019-07-09$20.55$33.21458,100——
2019-07-08$20.44$33.03632,600——
2019-07-05$20.30$32.80479,500——
2019-07-03$20.24$32.71402,400——
2019-07-02$20.11$32.50783,900——
2019-07-01$19.93$32.20854,700——
2019-06-28$19.93$32.201,550,700——
2019-06-27$19.74$31.90537,900——
2019-06-26$19.47$31.46873,400——
2019-06-25$20.07$32.43644,000——
2019-06-24$20.23$32.69786,300——
2019-06-21$20.56$33.221,723,000——
2019-06-20$20.93$33.82484,000——
2019-06-19$20.95$33.85453,100——
2019-06-18$20.82$33.64588,600——
2019-06-17$20.87$33.72542,900——
2019-06-14$20.65$33.37558,000——
2019-06-13$20.68$33.42585,300——
2019-06-12$20.54$33.19596,900——
2019-06-11$20.54$33.19682,200——
2019-06-10$20.61$33.30585,100——
2019-06-07$20.77$33.56569,400——
2019-06-06$20.70$33.45632,300——
2019-06-05$20.66$33.38705,500——
2019-06-04$20.37$32.92756,200——
2019-06-03$20.36$32.901,553,000——
2019-05-31$20.33$32.85644,700——
2019-05-30$20.13$32.53807,700——
2019-05-29$20.27$32.411,841,200——
2019-05-28$20.24$32.37963,100——
2019-05-24$20.44$32.69477,800——
2019-05-23$20.29$32.45561,800——
2019-05-22$20.45$32.70757,100——
2019-05-21$20.59$32.93570,800——
2019-05-20$20.42$32.65768,300——
2019-05-17$20.74$33.17726,500——
2019-05-16$20.85$33.34544,700——
2019-05-15$20.79$33.25661,200——
2019-05-14$20.69$33.09769,000——
2019-05-13$20.66$33.04847,700——
2019-05-10$20.75$33.18623,800——
2019-05-09$20.67$33.05593,900——
2019-05-08$20.55$32.86876,800——
2019-05-07$20.55$32.86725,300——
2019-05-06$21.14$33.81840,700——
2019-05-03$21.04$33.65862,500——
2019-05-02$20.76$33.20866,000——
2019-05-01$20.80$33.26799,500——
2019-04-30$20.82$33.29707,000——
2019-04-29$20.63$32.99811,300——
2019-04-26$20.91$33.44568,100——
2019-04-25$20.87$33.371,059,100——
2019-04-24$20.75$33.18733,700——
2019-04-23$20.55$32.86937,500——
2019-04-22$20.12$32.17888,800——
2019-04-18$20.51$32.80663,200——
2019-04-17$20.40$32.62844,900——
2019-04-16$20.50$32.781,088,900——
2019-04-15$20.90$33.42501,100——
2019-04-12$21.11$33.76606,300——
2019-04-11$21.08$33.71618,500——
2019-04-10$21.03$33.63802,600——
2019-04-09$20.65$33.02879,200——
2019-04-08$20.90$33.42649,300——
2019-04-05$21.20$33.90641,600——
2019-04-04$21.26$34.001,181,800——
2019-04-03$21.12$33.77506,400——
2019-04-02$21.06$33.68899,500——
2019-04-01$20.95$33.50505,800——
2019-03-29$20.85$33.341,040,900——
2019-03-28$20.90$33.42451,200——
2019-03-27$20.61$32.96419,800——
2019-03-26$20.59$32.93528,800——
2019-03-25$20.36$32.56837,700——
2019-03-22$20.28$32.43490,900——
2019-03-21$20.48$32.75410,900——
2019-03-20$20.18$32.27595,600——
2019-03-19$20.21$32.32465,900——
2019-03-18$20.46$32.72568,200——
2019-03-15$20.49$32.771,942,300——
2019-03-14$20.66$33.04682,800——
2019-03-13$20.45$32.70669,700——
2019-03-12$20.47$32.73866,200——
2019-03-11$20.58$32.91894,300——
2019-03-08$20.28$32.43574,800——
2019-03-07$20.20$32.30550,300——
2019-03-06$20.36$32.56630,800——
2019-03-05$20.58$32.91677,800——
2019-03-04$20.40$32.62712,500——
2019-03-01$20.22$32.331,089,500——
2019-02-28$20.47$32.731,254,000——
2019-02-27$20.44$32.69575,900——
2019-02-26$20.68$32.73746,300——
2019-02-25$20.74$32.83848,400——
2019-02-22$20.87$33.03915,200——
2019-02-21$20.79$32.91592,200——
2019-02-20$20.75$32.841,015,100——
2019-02-19$20.85$33.00605,300——
2019-02-15$20.74$32.831,110,100——
2019-02-14$20.49$32.43861,300——
2019-02-13$20.43$32.34638,200——
2019-02-12$20.47$32.40690,700——
2019-02-11$20.67$32.721,024,500——
2019-02-08$20.58$32.58557,600——
2019-02-07$20.59$32.592,342,100——
2019-02-06$19.85$31.421,268,300——
2019-02-05$19.68$31.15759,200——
2019-02-04$19.67$31.14810,300——
2019-02-01$19.36$30.64742,200——
2019-01-31$19.36$30.641,077,500——
2019-01-30$19.26$30.49764,100——
2019-01-29$19.06$30.17555,900——
2019-01-28$18.94$29.981,114,100——
2019-01-25$18.79$29.74975,800——
2019-01-24$18.44$29.19632,400——
2019-01-23$18.47$29.24801,100——
2019-01-22$18.31$28.98592,800——
2019-01-18$18.37$29.08908,100——
2019-01-17$18.20$28.81669,900——
2019-01-16$18.12$28.68773,100——
2019-01-15$18.03$28.54689,200——
2019-01-14$17.82$28.21625,200——
2019-01-11$18.11$28.67518,100——
2019-01-10$18.17$28.76551,000——
2019-01-09$17.99$28.48920,100——
2019-01-08$18.21$28.821,354,100——
2019-01-07$17.58$27.83864,800——
2019-01-04$17.43$27.59882,500——
2019-01-03$17.15$27.151,534,100——
2019-01-02$16.76$26.531,304,400——