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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$16.23$28.07776,700——
2020-12-30$16.15$27.93568,000——
2020-12-29$16.00$27.67530,100——
2020-12-28$16.27$28.14412,500——
2020-12-24$16.14$27.91274,000——
2020-12-23$15.88$27.46609,200——
2020-12-22$16.01$27.69715,700——
2020-12-21$15.82$27.36898,100——
2020-12-18$15.91$27.512,006,100——
2020-12-17$16.73$28.931,041,200——
2020-12-16$16.69$28.861,113,400——
2020-12-15$16.83$29.11654,900——
2020-12-14$16.16$27.95510,900——
2020-12-11$16.18$27.98576,700——
2020-12-10$16.21$28.03587,300——
2020-12-09$16.41$28.38670,700——
2020-12-08$16.20$28.02660,100——
2020-12-07$16.46$28.47720,100——
2020-12-04$16.70$28.88546,900——
2020-12-03$16.18$27.98767,000——
2020-12-02$16.14$27.91801,100——
2020-12-01$16.04$27.74827,700——
2020-11-30$15.63$27.031,036,400——
2020-11-27$16.30$28.19504,100——
2020-11-25$16.56$28.641,090,900——
2020-11-24$16.95$28.951,102,500——
2020-11-23$16.41$28.031,416,000——
2020-11-20$15.97$27.281,027,800——
2020-11-19$15.67$26.76672,800——
2020-11-18$15.60$26.641,461,300——
2020-11-17$15.79$26.97955,300——
2020-11-16$15.80$26.99981,500——
2020-11-13$15.05$25.70895,100——
2020-11-12$14.37$24.541,277,200——
2020-11-11$14.55$24.852,183,200——
2020-11-10$14.44$24.661,694,000——
2020-11-09$13.55$23.141,599,700——
2020-11-06$11.74$20.05996,900——
2020-11-05$12.09$20.651,110,300——
2020-11-04$11.83$20.211,019,000——
2020-11-03$12.30$21.011,234,900——
2020-11-02$11.83$20.211,287,500——
2020-10-30$11.42$19.501,193,900——
2020-10-29$11.62$19.85576,400——
2020-10-28$11.61$19.83903,100——
2020-10-27$12.13$20.72750,600——
2020-10-26$12.65$21.61534,000——
2020-10-23$13.10$22.37510,800——
2020-10-22$13.10$22.37484,200——
2020-10-21$13.03$22.25676,100——
2020-10-20$13.07$22.32984,100——
2020-10-19$12.86$21.96633,400——
2020-10-16$13.35$22.80818,700——
2020-10-15$13.66$23.33815,800——
2020-10-14$13.40$22.89857,000——
2020-10-13$13.78$23.541,142,500——
2020-10-12$14.37$24.54921,200——
2020-10-09$14.08$24.05341,000——
2020-10-08$14.30$24.42567,400——
2020-10-07$14.03$23.96659,000——
2020-10-06$14.22$24.29805,500——
2020-10-05$14.36$24.53661,700——
2020-10-02$14.47$24.71711,800——
2020-10-01$13.86$23.67932,000——
2020-09-30$13.57$23.181,783,200——
2020-09-29$13.76$23.50702,700——
2020-09-28$14.02$23.95689,700——
2020-09-25$13.60$23.231,013,100——
2020-09-24$13.41$22.90831,400——
2020-09-23$13.44$22.95967,600——
2020-09-22$14.06$24.01945,400——
2020-09-21$13.89$23.721,037,500——
2020-09-18$14.56$24.872,962,300——
2020-09-17$15.09$25.77963,900——
2020-09-16$15.07$25.741,031,100——
2020-09-15$14.88$25.41599,400——
2020-09-14$14.72$25.14521,300——
2020-09-11$14.41$24.61576,700——
2020-09-10$14.64$25.00647,400——
2020-09-09$14.96$25.55685,300——
2020-09-08$15.21$25.98941,200——
2020-09-04$15.51$26.49880,400——
2020-09-03$15.49$26.46850,400——
2020-09-02$15.27$26.08668,700——
2020-09-01$15.02$25.65801,200——
2020-08-31$15.31$26.15996,100——
2020-08-28$15.66$26.75620,600——
2020-08-27$15.73$26.87471,200——
2020-08-26$15.57$26.23647,400——
2020-08-25$15.85$26.71639,300——
2020-08-24$15.88$26.76407,900——
2020-08-21$15.51$26.13591,600——
2020-08-20$15.60$26.28479,900——
2020-08-19$15.63$26.34609,700——
2020-08-18$15.88$26.76645,600——
2020-08-17$16.30$27.46495,400——
2020-08-14$16.17$27.25527,100——
2020-08-13$16.27$27.41389,500——
2020-08-12$16.66$28.07430,100——
2020-08-11$16.72$28.17745,000——
2020-08-10$16.83$28.36563,800——
2020-08-07$16.71$28.15722,500——
2020-08-06$16.33$27.51660,800——
2020-08-05$16.37$27.58771,300——
2020-08-04$16.22$27.33734,000——
2020-08-03$15.90$26.79648,900——
2020-07-31$16.21$27.31965,200——
2020-07-30$16.26$27.40668,900——
2020-07-29$16.29$27.45622,300——
2020-07-28$16.02$26.99524,200——
2020-07-27$15.70$26.45619,000——
2020-07-24$15.60$26.28469,200——
2020-07-23$15.92$26.82532,700——
2020-07-22$15.95$26.87555,800——
2020-07-21$15.64$26.35457,000——
2020-07-20$15.47$26.07732,900——
2020-07-17$16.08$27.09690,200——
2020-07-16$15.86$26.72906,600——
2020-07-15$16.21$27.311,554,700——
2020-07-14$15.79$26.60917,300——
2020-07-13$15.38$25.911,426,400——
2020-07-10$15.55$26.201,292,100——
2020-07-09$15.02$25.31848,400——
2020-07-08$15.43$26.00669,300——
2020-07-07$15.62$26.32576,500——
2020-07-06$16.49$27.78771,700——
2020-07-02$16.59$27.95458,600——
2020-07-01$16.56$27.90622,500——
2020-06-30$16.61$27.99774,300——
2020-06-29$16.60$27.97499,600——
2020-06-26$16.06$27.061,130,900——
2020-06-25$16.31$27.48621,500——
2020-06-24$15.74$26.52968,600——
2020-06-23$16.53$27.85754,900——
2020-06-22$16.64$28.04962,800——
2020-06-19$16.63$28.022,562,700——
2020-06-18$16.93$28.53633,500——
2020-06-17$17.31$29.17844,800——
2020-06-16$17.98$30.29870,700——
2020-06-15$17.15$28.90806,500——
2020-06-12$17.39$29.301,016,800——
2020-06-11$16.61$27.99748,800——
2020-06-10$18.36$30.94687,200——
2020-06-09$19.38$32.651,021,000——
2020-06-08$19.97$33.65705,700——
2020-06-05$19.17$32.30970,400——
2020-06-04$18.24$30.73705,700——
2020-06-03$18.27$30.78696,100——
2020-06-02$17.25$29.06584,200——
2020-06-01$16.71$28.15703,700——
2020-05-29$16.68$28.101,165,600——
2020-05-28$17.25$29.061,732,100——
2020-05-27$16.92$28.151,311,000——
2020-05-26$16.01$26.641,244,000——
2020-05-22$14.66$24.391,076,100——
2020-05-21$14.68$24.43468,800——
2020-05-20$14.67$24.41893,400——
2020-05-19$14.39$23.95976,900——
2020-05-18$14.70$24.461,215,300——
2020-05-15$13.60$22.631,853,400——
2020-05-14$13.76$22.901,049,100——
2020-05-13$13.76$22.90891,300——
2020-05-12$14.85$24.711,300,600——
2020-05-11$16.14$26.86904,000——
2020-05-08$17.02$28.32541,400——
2020-05-07$16.40$27.29642,600——
2020-05-06$15.93$26.51670,000——
2020-05-05$16.28$27.09396,800——
2020-05-04$16.24$27.02713,800——
2020-05-01$16.75$27.87609,500——
2020-04-30$17.35$28.871,070,200——
2020-04-29$18.05$30.04817,500——
2020-04-28$17.16$28.55911,700——
2020-04-27$16.31$27.14610,400——
2020-04-24$16.00$26.62511,100——
2020-04-23$15.92$26.49912,400——
2020-04-22$15.96$26.56709,300——
2020-04-21$15.93$26.51851,400——
2020-04-20$16.78$27.92716,900——
2020-04-17$17.58$29.25991,300——
2020-04-16$17.14$28.52912,600——
2020-04-15$17.91$29.801,346,900——
2020-04-14$18.88$31.42622,800——
2020-04-13$18.71$31.13598,300——
2020-04-09$19.25$32.031,119,200——
2020-04-08$18.34$30.52952,100——
2020-04-07$17.41$28.971,387,900——
2020-04-06$17.16$28.551,346,800——
2020-04-03$15.33$25.511,182,200——
2020-04-02$15.99$26.611,070,700——
2020-04-01$15.99$26.61891,100——
2020-03-31$17.66$29.391,449,300——
2020-03-30$17.67$29.401,715,200——
2020-03-27$16.91$28.141,172,900——
2020-03-26$17.54$29.191,592,000——
2020-03-25$16.35$27.211,345,600——
2020-03-24$15.54$25.861,335,400——
2020-03-23$14.34$23.861,089,100——
2020-03-20$14.53$24.182,220,200——
2020-03-19$15.51$25.811,612,400——
2020-03-18$14.55$24.211,579,900——
2020-03-17$17.55$29.201,544,700——
2020-03-16$15.06$25.06939,200——
2020-03-13$18.96$31.551,137,200——
2020-03-12$17.15$28.541,540,900——
2020-03-11$19.68$32.751,531,900——
2020-03-10$21.44$35.682,793,300——
2020-03-09$20.64$34.352,126,800——
2020-03-06$22.73$37.821,349,300——
2020-03-05$22.98$38.241,073,300——
2020-03-04$23.21$38.621,360,600——
2020-03-03$22.24$37.011,324,400——
2020-03-02$22.34$37.171,244,800——
2020-02-28$21.59$35.931,656,700——
2020-02-27$21.97$36.561,461,800——
2020-02-26$23.14$38.161,006,700——
2020-02-25$23.25$38.34845,300——
2020-02-24$24.08$39.71538,000——
2020-02-21$24.41$40.25485,000——
2020-02-20$24.54$40.46742,700——
2020-02-19$24.41$40.251,025,700——
2020-02-18$24.61$40.58919,000——
2020-02-14$24.45$40.321,042,600——
2020-02-13$24.33$40.12594,500——
2020-02-12$24.27$40.021,276,200——
2020-02-11$24.44$40.301,216,100——
2020-02-10$24.07$39.69766,000——
2020-02-07$23.93$39.46527,000——
2020-02-06$24.10$39.74900,800——
2020-02-05$24.18$39.871,676,200——
2020-02-04$24.03$39.621,153,700——
2020-02-03$23.55$38.831,059,300——
2020-01-31$23.19$38.241,333,900——
2020-01-30$23.61$38.931,493,500——
2020-01-29$23.54$38.821,143,100——
2020-01-28$23.34$38.49950,500——
2020-01-27$23.11$38.11854,400——
2020-01-24$23.19$38.241,189,200——
2020-01-23$23.30$38.42648,000——
2020-01-22$23.15$38.17737,600——
2020-01-21$23.21$38.27802,300——
2020-01-17$23.27$38.37836,200——
2020-01-16$23.02$37.963,109,500——
2020-01-15$22.72$37.46859,000——
2020-01-14$22.64$37.33639,600——
2020-01-13$22.60$37.27727,200——
2020-01-10$22.13$36.49804,700——
2020-01-09$21.86$36.041,187,700——
2020-01-08$21.99$36.26757,800——
2020-01-07$22.05$36.361,107,300——
2020-01-06$22.28$36.741,592,500——
2020-01-03$22.40$36.94781,300——
2020-01-02$22.05$36.361,065,200——