ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Piedmont Realty Trust, Inc. Class A Common Stock (NY:PDM)

8.600 +0.200 (+2.38%)
Streaming Delayed Price Updated: 2:06 PM EST, Jan 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 12, 2026 8.350 8.477 8.270 8.400 685,522 -0.01(-0.12%)
Jan 09, 2026 8.410 8.530 8.360 8.410 497,709 -0.08(-0.94%)
Jan 08, 2026 8.210 8.500 8.210 8.490 488,880 +0.20(+2.41%)
Jan 07, 2026 8.510 8.560 8.210 8.290 571,072 -0.17(-2.01%)
Jan 06, 2026 8.200 8.480 8.175 8.460 593,662 +0.20(+2.42%)
Jan 05, 2026 8.200 8.320 8.160 8.260 608,809 -0.03(-0.36%)
Jan 02, 2026 8.300 8.335 8.075 8.290 1,219,818 -0.05(-0.60%)
Dec 31, 2025 8.440 8.440 8.315 8.340 545,170 -0.03(-0.36%)
Dec 30, 2025 8.360 8.420 8.320 8.370 549,887 -0.02(-0.24%)
Dec 29, 2025 8.290 8.410 8.284 8.390 524,915 +0.07(+0.84%)
Dec 26, 2025 8.300 8.370 8.250 8.320 469,839 -0.02(-0.24%)
Dec 24, 2025 8.240 8.370 8.225 8.340 321,876 +0.13(+1.58%)
Dec 23, 2025 8.320 8.325 8.210 8.210 548,177 -0.15(-1.79%)
Dec 22, 2025 8.330 8.400 8.245 8.360 822,538 +0.00(+0.00%)
Dec 19, 2025 8.360 8.385 8.200 8.360 1,753,354 -0.05(-0.59%)
Dec 18, 2025 8.590 8.650 8.400 8.410 884,007 -0.10(-1.18%)
Dec 17, 2025 8.770 8.925 8.500 8.510 1,108,103 -0.26(-2.96%)
Dec 16, 2025 8.670 8.820 8.570 8.770 1,115,464 +0.13(+1.50%)
Dec 15, 2025 8.570 8.670 8.520 8.640 914,951 +0.11(+1.29%)
Dec 12, 2025 8.400 8.560 8.350 8.530 1,113,579 +0.19(+2.28%)
Dec 11, 2025 8.340 8.455 8.295 8.340 596,877 +0.06(+0.72%)
Dec 10, 2025 8.280 8.410 8.245 8.280 746,108 +0.01(+0.12%)
Dec 09, 2025 8.140 8.360 8.140 8.270 486,262 +0.12(+1.47%)
Dec 08, 2025 8.240 8.255 8.135 8.150 476,543 -0.05(-0.61%)
Dec 05, 2025 8.350 8.420 8.175 8.200 520,243 -0.19(-2.26%)
Dec 04, 2025 8.510 8.570 8.390 8.390 652,263 -0.17(-1.99%)
Dec 03, 2025 8.630 8.750 8.425 8.560 591,533 -0.08(-0.93%)
Dec 02, 2025 8.800 8.800 8.640 8.640 483,290 -0.08(-0.92%)
Dec 01, 2025 8.630 8.850 8.515 8.720 723,155 -0.02(-0.23%)
Nov 28, 2025 8.770 8.820 8.695 8.740 322,968 -0.03(-0.34%)
Nov 26, 2025 8.430 8.870 8.430 8.770 982,722 +0.29(+3.42%)
Nov 25, 2025 8.370 8.620 8.270 8.480 1,284,287 +0.14(+1.68%)
Nov 24, 2025 8.280 8.390 8.145 8.340 692,605 +0.11(+1.34%)
Nov 21, 2025 8.050 8.340 8.030 8.230 721,688 +0.22(+2.75%)
Nov 20, 2025 8.160 8.310 8.000 8.010 689,703 -0.04(-0.50%)
Nov 19, 2025 8.120 8.160 7.995 8.050 524,583 -0.09(-1.11%)
Nov 18, 2025 7.980 8.140 7.925 8.140 608,009 +0.18(+2.26%)
Nov 17, 2025 8.230 8.360 7.880 7.960 621,897 -0.35(-4.21%)
Nov 14, 2025 8.240 8.320 8.070 8.310 682,775 +0.09(+1.09%)
Nov 13, 2025 8.290 8.520 8.145 8.220 1,273,267 -0.04(-0.48%)
Nov 12, 2025 8.150 8.290 8.150 8.260 548,634 +0.05(+0.61%)
Nov 11, 2025 8.260 8.285 8.145 8.210 472,353 +0.00(+0.00%)
Nov 10, 2025 8.300 8.300 8.080 8.210 497,238 -0.05(-0.61%)
Nov 07, 2025 8.290 8.320 8.190 8.260 470,183 -0.01(-0.12%)
Nov 06, 2025 8.190 8.305 8.165 8.270 468,283 +0.04(+0.49%)
Nov 05, 2025 8.120 8.270 7.970 8.230 748,743 +0.16(+1.98%)
Nov 04, 2025 8.100 8.205 8.038 8.070 827,168 -0.03(-0.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.