Piedmont Realty Stock Price History
NYSE: PDMReal EstateBuilding operatorsUSD
9.03-0.05 (-0.55%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PDM price history at a glance
The price history for Piedmont Realty (PDM) on this page begins on February 8, 2010, when the stock closed at $16.00; it most recently closed at $9.03 on October 5, 2026. The highest price in this record is $24.78, reached on February 3, 2020; the latest close is 63.6% below that peak. Across the 15 complete calendar years in the table, PDM finished higher in 6 and lower in 9. Its best year was 2019 (+28.5%) and its worst was 2022 (-50.1%).
Over roughly 17 years the share price changed -43.6%, a -3.4% compound annual price return (excluding dividends). In the last 12 months alone, PDM has gained 8.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2010
- $24.78
- Date of high
- Feb 3, 2020
- Low since 2010
- $4.91
- Date of low
- Oct 30, 2023
- 52-week high
- $10.13
- 52-week low
- $6.32
- Last close
- $9.03
PDM returns
1 week
+0.33%
1 month
-5.64%
3 months
-3.22%
6 months
+26.83%
Year to date
+8.27%
1 year
+8.53%
3 years
+77.41%
5 years
-51.08%
PDM price return, excluding dividends.
PDM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 9.03 | +8.93% |
| 2025 | 8.29 | -8.09% |
| 2024 | 9.02 | +26.86% |
| 2023 | 7.11 | -22.46% |
| 2022 | 9.17 | -50.11% |
| 2021 | 18.38 | +13.25% |
| 2020 | 16.23 | -27.54% |
| 2019 | 22.40 | +28.51% |
| 2018 | 17.43 | -11.12% |
| 2017 | 19.61 | -6.22% |
| 2016 | 20.91 | +10.75% |
| 2015 | 18.88 | -1.26% |
| 2014 | 19.12 | +16.23% |
| 2013 | 16.45 | -9.86% |
| 2012 | 18.25 | +7.10% |
| 2011 | 17.04 | -15.39% |
| 2010* | 20.14 | +25.88% |
* Partial year: the record begins after the start of 2010; return measured from the first available close.
2026 return is year to date.
PDM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.09 | 9.12 | 8.92 | 9.03 | -0.55% | |
| 9.07 | 9.15 | 8.90 | 9.08 | -0.11% | |
| 8.96 | 9.11 | 8.95 | 9.09 | +0.66% | |
| 8.99 | 9.17 | 8.98 | 9.03 | +0.78% | |
| 8.87 | 9.06 | 8.87 | 8.96 | -0.44% | |
| 8.84 | 9.13 | 8.84 | 9.00 | +2.16% | |
| 8.84 | 8.98 | 8.73 | 8.81 | -1.01% | |
| 9.03 | 9.03 | 8.85 | 8.90 | -0.22% | |
| 9.09 | 9.16 | 8.91 | 8.92 | -1.98% | |
| 9.16 | 9.19 | 9.06 | 9.10 | -0.76% | |
| 9.21 | 9.27 | 9.12 | 9.17 | -0.22% | |
| 9.19 | 9.32 | 9.05 | 9.19 | +0.44% | |
| 9.31 | 9.31 | 9.13 | 9.15 | -2.35% | |
| 9.36 | 9.49 | 9.29 | 9.37 | +0.43% | |
| 9.18 | 9.37 | 9.15 | 9.33 | +2.19% | |
| 9.27 | 9.34 | 9.12 | 9.13 | -2.46% | |
| 9.45 | 9.46 | 9.32 | 9.36 | +0.21% | |
| 9.50 | 9.54 | 9.23 | 9.34 | -2.10% | |
| 9.27 | 9.67 | 9.24 | 9.54 | +3.70% | |
| 9.00 | 9.39 | 8.75 | 9.20 | -3.87% | |
| 9.52 | 9.58 | 9.44 | 9.57 | +1.70% | |
| 9.45 | 9.68 | 9.39 | 9.41 | -1.67% | |
| 9.60 | 9.66 | 9.48 | 9.57 | +0.63% | |
| 9.60 | 9.68 | 9.49 | 9.51 | -1.76% | |
| 9.62 | 9.83 | 9.55 | 9.68 | -0.10% | |
| 9.79 | 9.82 | 9.65 | 9.69 | -0.10% | |
| 9.63 | 9.81 | 9.51 | 9.70 | +1.68% | |
| 9.51 | 9.62 | 9.45 | 9.54 | -0.31% | |
| 9.52 | 9.66 | 9.49 | 9.57 | +0.31% | |
| 9.75 | 9.83 | 9.54 | 9.54 | -1.75% | |
| 9.78 | 9.85 | 9.70 | 9.71 | -1.72% | |
| 9.86 | 10.00 | 9.77 | 9.88 | -0.20% | |
| 9.82 | 9.97 | 9.77 | 9.90 | +0.92% | |
| 9.71 | 9.88 | 9.60 | 9.81 | +1.66% | |
| 9.77 | 9.77 | 9.62 | 9.65 | -0.82% | |
| 9.56 | 9.84 | 9.47 | 9.73 | +1.57% | |
| 9.44 | 9.64 | 9.38 | 9.58 | +1.91% | |
| 9.39 | 9.46 | 9.28 | 9.40 | +0.43% | |
| 9.48 | 9.48 | 9.24 | 9.36 | -1.27% | |
| 9.62 | 9.67 | 9.46 | 9.48 | -1.46% | |
| 9.55 | 9.69 | 9.54 | 9.62 | +1.26% | |
| 9.39 | 9.52 | 9.37 | 9.50 | +1.60% | |
| 9.37 | 9.41 | 9.26 | 9.35 | +0.54% | |
| 9.38 | 9.43 | 9.14 | 9.30 | -1.90% | |
| 9.47 | 9.59 | 9.33 | 9.48 | +0.53% | |
| 9.76 | 9.77 | 9.35 | 9.43 | -2.38% | |
| 9.64 | 9.71 | 9.47 | 9.66 | -0.31% | |
| 9.75 | 9.84 | 9.67 | 9.69 | -1.92% | |
| 9.72 | 9.94 | 9.64 | 9.88 | +1.96% | |
| 9.97 | 10.03 | 9.61 | 9.69 | -2.71% | |
| 9.86 | 9.98 | 9.55 | 9.96 | +0.50% | |
| 9.65 | 10.13 | 9.65 | 9.91 | +3.01% | |
| 9.85 | 9.85 | 9.56 | 9.62 | -1.64% | |
| 9.84 | 9.89 | 9.72 | 9.78 | -0.10% | |
| 9.65 | 9.86 | 9.59 | 9.79 | +2.30% | |
| 9.45 | 9.63 | 9.45 | 9.57 | 0.00% | |
| 9.68 | 9.69 | 9.38 | 9.57 | -1.64% | |
| 9.65 | 9.81 | 9.59 | 9.73 | +0.72% | |
| 9.85 | 9.86 | 9.63 | 9.66 | -1.43% | |
| 9.80 | 9.99 | 9.73 | 9.80 | -0.81% | |
| 9.67 | 9.90 | 9.59 | 9.88 | +2.07% | |
| 9.62 | 9.85 | 9.58 | 9.68 | +1.36% | |
| 9.52 | 9.61 | 9.37 | 9.55 | +1.38% | |
| 9.36 | 9.46 | 9.30 | 9.42 | +0.96% | |
| 9.43 | 9.43 | 9.18 | 9.33 | 0.00% | |
| 9.43 | 9.49 | 9.31 | 9.33 | -0.43% | |
| 9.44 | 9.54 | 9.34 | 9.37 | -1.99% | |
| 9.71 | 9.76 | 9.55 | 9.56 | -0.62% | |
| 9.63 | 9.78 | 9.55 | 9.62 | +0.10% | |
| 9.53 | 9.71 | 9.46 | 9.61 | +1.69% | |
| 9.19 | 9.54 | 9.09 | 9.45 | +3.28% | |
| 9.13 | 9.37 | 9.13 | 9.15 | -1.72% | |
| 9.38 | 9.50 | 9.26 | 9.31 | -1.79% | |
| 9.29 | 9.50 | 9.24 | 9.48 | +2.60% | |
| 8.88 | 9.25 | 8.83 | 9.24 | +4.29% | |
| 9.09 | 9.20 | 8.82 | 8.86 | -1.99% | |
| 9.01 | 9.11 | 8.99 | 9.04 | +0.33% | |
| 8.92 | 9.14 | 8.88 | 9.01 | +0.78% | |
| 8.85 | 9.02 | 8.85 | 8.94 | +2.41% | |
| 9.21 | 9.26 | 8.66 | 8.73 | -5.21% | |
| 9.18 | 9.26 | 9.14 | 9.21 | +1.32% | |
| 9.21 | 9.27 | 8.97 | 9.09 | -0.11% | |
| 8.96 | 9.12 | 8.93 | 9.10 | +1.22% | |
| 9.24 | 9.25 | 8.86 | 8.99 | -1.43% | |
| 9.22 | 9.44 | 9.10 | 9.12 | -1.19% | |
| 9.06 | 9.36 | 9.02 | 9.23 | +3.48% | |
| 8.91 | 9.02 | 8.87 | 8.92 | +0.90% | |
| 8.92 | 8.97 | 8.82 | 8.84 | -0.90% | |
| 8.54 | 8.92 | 8.54 | 8.92 | +5.69% | |
| 8.36 | 8.49 | 8.34 | 8.44 | +0.24% | |
| 8.26 | 8.48 | 8.24 | 8.42 | +1.69% | |
| 8.25 | 8.41 | 8.25 | 8.28 | -0.36% | |
| 8.42 | 8.53 | 8.31 | 8.31 | -2.00% | |
| 8.38 | 8.51 | 8.33 | 8.48 | +0.71% | |
| 8.37 | 8.53 | 8.37 | 8.42 | +0.84% | |
| 8.24 | 8.40 | 8.24 | 8.35 | +1.83% | |
| 8.15 | 8.24 | 8.12 | 8.20 | +1.49% | |
| 7.95 | 8.08 | 7.85 | 8.08 | +1.13% | |
| 7.88 | 8.06 | 7.82 | 7.99 | +1.78% | |
| 7.84 | 7.97 | 7.80 | 7.85 | -1.26% | |
| 7.79 | 7.98 | 7.79 | 7.95 | +1.92% | |
| 8.00 | 8.01 | 7.76 | 7.80 | -2.99% | |
| 8.16 | 8.35 | 8.02 | 8.04 | -0.86% | |
| 8.09 | 8.21 | 8.06 | 8.11 | -0.49% | |
| 8.30 | 8.37 | 8.14 | 8.15 | -1.69% | |
| 8.47 | 8.50 | 8.25 | 8.29 | -2.24% | |
| 8.53 | 8.64 | 8.48 | 8.48 | -0.12% | |
| 8.50 | 8.73 | 8.48 | 8.49 | +0.47% | |
| 8.52 | 8.54 | 8.38 | 8.45 | +0.48% | |
| 8.09 | 8.42 | 8.05 | 8.41 | +3.70% | |
| 8.30 | 8.42 | 7.99 | 8.11 | -2.64% | |
| 8.23 | 8.37 | 7.97 | 8.33 | -0.36% | |
| 8.19 | 8.46 | 8.18 | 8.36 | +1.70% | |
| 8.46 | 8.59 | 8.22 | 8.22 | -3.52% | |
| 8.29 | 8.55 | 8.28 | 8.52 | +3.40% | |
| 8.10 | 8.29 | 8.07 | 8.24 | +1.23% | |
| 8.07 | 8.19 | 8.04 | 8.14 | +0.87% | |
| 8.05 | 8.15 | 7.93 | 8.07 | +0.37% | |
| 8.13 | 8.28 | 7.98 | 8.04 | -0.50% | |
| 8.10 | 8.23 | 8.07 | 8.08 | -0.25% | |
| 7.75 | 8.10 | 7.71 | 8.10 | +4.11% | |
| 7.75 | 7.87 | 7.71 | 7.78 | +1.57% | |
| 7.68 | 7.75 | 7.55 | 7.66 | +0.13% | |
| 7.42 | 7.65 | 7.40 | 7.65 | +2.55% | |
| 7.21 | 7.49 | 7.19 | 7.46 | +3.32% | |
| 7.04 | 7.24 | 7.01 | 7.22 | +1.40% | |
| 6.72 | 7.12 | 6.71 | 7.12 | +5.64% | |
| 6.72 | 6.75 | 6.56 | 6.74 | -0.74% | |
| 6.88 | 6.91 | 6.72 | 6.79 | +3.19% | |
| 6.57 | 6.68 | 6.55 | 6.58 | -0.45% | |
| 6.54 | 6.61 | 6.47 | 6.61 | +0.76% | |
| 6.37 | 6.62 | 6.35 | 6.56 | +1.39% | |
| 6.56 | 6.62 | 6.44 | 6.47 | -1.52% | |
| 6.54 | 6.69 | 6.45 | 6.57 | +1.08% | |
| 6.50 | 6.58 | 6.39 | 6.50 | +1.72% | |
| 6.47 | 6.47 | 6.32 | 6.39 | -1.69% | |
| 6.52 | 6.64 | 6.49 | 6.50 | -1.07% | |
| 6.63 | 6.66 | 6.54 | 6.57 | -0.61% | |
| 6.61 | 6.73 | 6.58 | 6.61 | -1.64% | |
| 6.68 | 6.89 | 6.61 | 6.72 | +3.23% | |
| 6.82 | 6.92 | 6.45 | 6.51 | -4.26% | |
| 6.72 | 6.85 | 6.71 | 6.80 | +0.44% | |
| 6.77 | 6.85 | 6.70 | 6.77 | -1.02% | |
| 6.75 | 6.89 | 6.70 | 6.84 | +2.86% | |
| 6.74 | 6.81 | 6.62 | 6.65 | +0.30% | |
| 6.71 | 6.77 | 6.60 | 6.63 | -1.04% | |
| 6.65 | 6.80 | 6.60 | 6.70 | -1.33% | |
| 6.96 | 7.00 | 6.74 | 6.79 | -3.55% | |
| 7.13 | 7.16 | 6.97 | 7.04 | -1.68% | |
| 7.10 | 7.19 | 6.94 | 7.16 | -1.38% | |
| 7.41 | 7.41 | 7.14 | 7.26 | -3.33% | |
| 7.49 | 7.57 | 7.40 | 7.51 | -0.66% | |
| 7.49 | 7.59 | 7.37 | 7.56 | +1.89% | |
| 7.36 | 7.53 | 7.24 | 7.42 | -1.33% | |
| 7.48 | 7.56 | 7.42 | 7.52 | -0.92% | |
| 7.76 | 7.86 | 7.54 | 7.59 | -3.68% | |
| 7.80 | 7.95 | 7.80 | 7.88 | +1.94% | |
| 7.50 | 7.75 | 7.50 | 7.73 | +3.07% | |
| 7.62 | 7.66 | 7.49 | 7.50 | -1.57% | |
| 7.97 | 7.97 | 7.53 | 7.62 | -4.51% | |
| 8.00 | 8.06 | 7.87 | 7.98 | 0.00% | |
| 7.91 | 7.99 | 7.81 | 7.98 | +0.63% | |
| 8.16 | 8.19 | 7.90 | 7.93 | -3.29% | |
| 8.23 | 8.27 | 8.05 | 8.20 | -0.61% | |
| 7.83 | 8.25 | 7.65 | 8.25 | +5.50% | |
| 8.82 | 8.93 | 7.55 | 7.82 | -7.78% | |
| 8.83 | 8.84 | 8.41 | 8.48 | -3.20% | |
| 8.81 | 8.94 | 8.75 | 8.76 | -0.34% | |
| 8.83 | 8.95 | 8.71 | 8.79 | -0.79% | |
| 8.81 | 8.93 | 8.67 | 8.86 | +1.61% | |
| 8.57 | 8.82 | 8.37 | 8.72 | +1.04% | |
| 8.45 | 8.64 | 8.45 | 8.63 | +2.86% | |
| 8.37 | 8.53 | 8.28 | 8.39 | 0.00% | |
| 8.47 | 8.52 | 8.29 | 8.39 | -0.36% | |
| 8.32 | 8.47 | 8.18 | 8.42 | +0.84% | |
| 8.07 | 8.35 | 8.02 | 8.35 | +4.11% | |
| 8.30 | 8.35 | 7.97 | 8.02 | -3.61% | |
| 8.33 | 8.36 | 8.27 | 8.32 | 0.00% | |
| 8.43 | 8.43 | 8.31 | 8.32 | -0.95% | |
| 8.34 | 8.41 | 8.30 | 8.40 | -0.12% | |
| 8.47 | 8.57 | 8.35 | 8.41 | -0.71% | |
| 8.35 | 8.49 | 8.33 | 8.47 | +2.17% | |
| 8.49 | 8.59 | 8.23 | 8.29 | -3.04% | |
| 8.75 | 8.75 | 8.52 | 8.55 | -2.29% | |
| 8.64 | 8.79 | 8.63 | 8.75 | +1.27% | |
| 8.48 | 8.64 | 8.47 | 8.64 | +1.89% | |
| 8.40 | 8.60 | 8.37 | 8.48 | +0.95% | |
| 8.35 | 8.48 | 8.27 | 8.40 | -0.12% | |
| 8.41 | 8.53 | 8.36 | 8.41 | -0.94% | |
| 8.21 | 8.50 | 8.21 | 8.49 | +2.41% | |
| 8.51 | 8.56 | 8.21 | 8.29 | -2.01% | |
| 8.20 | 8.48 | 8.18 | 8.46 | +2.42% | |
| 8.20 | 8.32 | 8.16 | 8.26 | -0.36% | |
| 8.30 | 8.34 | 8.08 | 8.29 | -0.60% | |
| 8.44 | 8.44 | 8.32 | 8.34 | -0.36% | |
| 8.36 | 8.42 | 8.32 | 8.37 | -0.24% | |
| 8.29 | 8.41 | 8.28 | 8.39 | +0.84% | |
| 8.30 | 8.37 | 8.25 | 8.32 | -0.24% | |
| 8.24 | 8.37 | 8.23 | 8.34 | +1.58% | |
| 8.32 | 8.33 | 8.21 | 8.21 | -1.79% | |
| 8.33 | 8.40 | 8.25 | 8.36 | 0.00% | |
| 8.36 | 8.39 | 8.20 | 8.36 | -0.59% | |
| 8.59 | 8.65 | 8.40 | 8.41 | -1.18% | |
| 8.77 | 8.93 | 8.50 | 8.51 | -2.96% | |
| 8.67 | 8.82 | 8.57 | 8.77 | +1.50% | |
| 8.57 | 8.67 | 8.52 | 8.64 | +1.29% | |
| 8.40 | 8.56 | 8.35 | 8.53 | +2.28% | |
| 8.34 | 8.46 | 8.30 | 8.34 | +0.72% | |
| 8.28 | 8.41 | 8.25 | 8.28 | +0.12% | |
| 8.14 | 8.36 | 8.14 | 8.27 | +1.47% | |
| 8.24 | 8.26 | 8.14 | 8.15 | -0.61% | |
| 8.35 | 8.42 | 8.18 | 8.20 | -2.26% | |
| 8.51 | 8.57 | 8.39 | 8.39 | -1.99% | |
| 8.63 | 8.75 | 8.43 | 8.56 | -0.93% | |
| 8.80 | 8.80 | 8.64 | 8.64 | -0.92% | |
| 8.63 | 8.85 | 8.52 | 8.72 | -0.23% | |
| 8.77 | 8.82 | 8.70 | 8.74 | -0.34% | |
| 8.43 | 8.87 | 8.43 | 8.77 | +3.42% | |
| 8.37 | 8.62 | 8.27 | 8.48 | +1.68% | |
| 8.28 | 8.39 | 8.15 | 8.34 | +1.34% | |
| 8.05 | 8.34 | 8.03 | 8.23 | +2.75% | |
| 8.16 | 8.31 | 8.00 | 8.01 | -0.50% | |
| 8.12 | 8.16 | 8.00 | 8.05 | -1.11% | |
| 7.98 | 8.14 | 7.93 | 8.14 | +2.26% | |
| 8.23 | 8.36 | 7.88 | 7.96 | -4.21% | |
| 8.24 | 8.32 | 8.07 | 8.31 | +1.09% | |
| 8.29 | 8.52 | 8.15 | 8.22 | -0.48% | |
| 8.15 | 8.29 | 8.15 | 8.26 | +0.61% | |
| 8.26 | 8.29 | 8.15 | 8.21 | 0.00% | |
| 8.30 | 8.30 | 8.08 | 8.21 | -0.61% | |
| 8.29 | 8.32 | 8.19 | 8.26 | -0.12% | |
| 8.19 | 8.31 | 8.17 | 8.27 | +0.49% | |
| 8.12 | 8.27 | 7.97 | 8.23 | +1.98% | |
| 8.10 | 8.21 | 8.04 | 8.07 | -0.37% | |
| 7.98 | 8.11 | 7.85 | 8.10 | +0.50% | |
| 7.98 | 8.12 | 7.91 | 8.06 | +0.12% | |
| 8.00 | 8.14 | 7.97 | 8.05 | 0.00% | |
| 8.48 | 8.48 | 8.00 | 8.05 | -6.40% | |
| 8.57 | 8.90 | 8.49 | 8.60 | +0.82% | |
| 8.42 | 8.56 | 8.39 | 8.53 | +1.19% | |
| 8.40 | 8.47 | 8.35 | 8.43 | +0.96% | |
| 8.45 | 8.47 | 8.21 | 8.35 | -1.18% | |
| 8.40 | 8.50 | 8.29 | 8.45 | +1.20% | |
| 8.27 | 8.45 | 8.24 | 8.35 | +0.97% | |
| 8.17 | 8.28 | 8.13 | 8.27 | +1.35% | |
| 8.12 | 8.23 | 8.06 | 8.16 | +0.12% | |
| 8.20 | 8.31 | 7.99 | 8.15 | -0.12% | |
| 8.18 | 8.40 | 8.12 | 8.16 | +0.12% | |
| 8.00 | 8.16 | 7.97 | 8.15 | +1.75% | |
| 8.07 | 8.09 | 7.94 | 8.01 | +0.25% | |
| 8.34 | 8.38 | 7.97 | 7.99 | -3.97% | |
| 8.55 | 8.58 | 8.29 | 8.32 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PDM chart for longer ranges.