Piedmont Office Realty Trust Inc. Class A Common Stockのデータ

Piedmont Office Realty Trust Inc. Class A Common Stockの基本情報

名前 Piedmont Office Realty Trust Inc. Class A Common Stock
ティッカー PDM
国 United States
上場年 nan
セクター Consumer Services

Piedmont Office Realty Trust Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 17.39 17.06 17.38 17.22 454200.0 17.22
2021-02-12 17.39 17.04 17.24 17.29 955600.0 17.29
2021-02-11 17.34 16.78 17.0 17.26 1136700.0 17.26
2021-02-10 17.03 16.58 16.76 16.72 807600.0 16.72
2021-02-09 16.75 16.45 16.73 16.66 448400.0 16.66
2021-02-08 16.66 16.28 16.4 16.66 484400.0 16.66
2021-02-05 16.35 16.04 16.25 16.29 657700.0 16.29
2021-02-04 16.09 15.54 15.64 16.05 694900.0 16.05
2021-02-03 15.65 15.16 15.58 15.61 493700.0 15.61
2021-02-02 15.81 15.42 15.72 15.68 604800.0 15.68
2021-02-01 15.66 15.15 15.43 15.6 880300.0 15.6
2021-01-29 15.86 15.3 15.65 15.38 809400.0 15.38
2021-01-28 16.05 15.66 15.69 15.73 625200.0 15.73
2021-01-27 16.22 15.59 15.98 15.65 698600.0 15.65
2021-01-26 16.5 16.05 16.48 16.26 559900.0 16.26
2021-01-25 16.46 15.75 15.88 16.35 926700.0 16.35
2021-01-22 16.08 15.63 16.02 16.07 602700.0 16.07
2021-01-21 16.41 15.99 16.34 16.15 796200.0 16.15
2021-01-20 16.48 16.07 16.2 16.36 441700.0 16.36
2021-01-19 16.5 16.08 16.5 16.24 678600.0 16.24
2021-01-15 16.45 15.84 16.01 16.45 723400.0 16.45
2021-01-14 16.29 15.65 15.88 16.15 555300.0 16.15
2021-01-13 15.78 15.34 15.34 15.76 456300.0 15.76
2021-01-12 15.47 15.21 15.34 15.37 566100.0 15.37
2021-01-11 15.5 15.16 15.34 15.27 391000.0 15.27
2021-01-08 15.46 15.13 15.34 15.45 529800.0 15.45
2021-01-07 15.64 15.1 15.64 15.33 803300.0 15.33
2021-01-06 15.79 15.13 15.38 15.72 994000.0 15.72
2021-01-05 15.6 15.17 15.43 15.18 907200.0 15.18
2021-01-04 16.31 15.37 16.31 15.37 762600.0 15.37
2020-12-31 16.29 15.87 16.09 16.23 776700.0 16.23
2020-12-30 16.27 15.97 15.98 16.15 568000.0 16.15
2020-12-29 16.42 15.88 16.34 16.0 530100.0 16.0
2020-12-28 16.36 16.09 16.14 16.27 412500.0 16.27
2020-12-24 16.14 15.73 15.91 16.14 274000.0 16.14
2020-12-23 16.32 15.87 16.16 15.88 609200.0 15.88
2020-12-22 16.05 15.74 15.83 16.01 715700.0 16.01
2020-12-21 15.83 15.45 15.53 15.82 898100.0 15.82
2020-12-18 16.81 15.76 16.64 15.91 2006100.0 15.91
2020-12-17 16.75 16.38 16.75 16.73 1041200.0 16.73
2020-12-16 16.94 16.54 16.89 16.69 1113400.0 16.69
2020-12-15 16.83 16.04 16.27 16.83 654900.0 16.83
2020-12-14 16.48 16.13 16.43 16.16 510900.0 16.16
2020-12-11 16.18 15.98 16.04 16.18 576700.0 16.18
2020-12-10 16.45 16.15 16.19 16.21 587300.0 16.21
2020-12-09 16.42 16.07 16.27 16.41 670700.0 16.41
2020-12-08 16.47 16.11 16.27 16.2 660100.0 16.2
2020-12-07 16.72 16.35 16.64 16.46 720100.0 16.46
2020-12-04 16.77 16.29 16.43 16.7 546900.0 16.7
2020-12-03 16.33 16.05 16.2 16.18 767000.0 16.18
2020-12-02 16.23 15.92 16.05 16.14 801100.0 16.14
2020-12-01 16.18 15.71 15.93 16.04 827700.0 16.04
2020-11-30 16.3 15.63 16.12 15.63 1036400.0 15.63
2020-11-27 16.55 16.08 16.55 16.3 504100.0 16.3
2020-11-25 16.72 16.06 16.56 16.56 1090900.0 16.56
2020-11-24 17.32 16.62 16.72 16.95 1102500.0 16.74
2020-11-23 16.56 16.1 16.17 16.41 1416000.0 16.21
2020-11-20 15.98 15.46 15.59 15.97 1027800.0 15.77
2020-11-19 15.77 15.33 15.48 15.67 672800.0 15.48
2020-11-18 15.9 15.5 15.83 15.6 1461300.0 15.41
2020-11-17 15.93 15.5 15.58 15.79 955300.0 15.59
2020-11-16 15.81 15.18 15.59 15.8 981500.0 15.6
2020-11-13 15.08 14.38 14.44 15.05 895100.0 14.86
2020-11-12 14.65 14.01 14.28 14.37 1277200.0 14.19
2020-11-11 14.62 13.92 14.43 14.55 2183200.0 14.37
2020-11-10 14.48 13.63 13.65 14.44 1694000.0 14.26
2020-11-09 14.28 12.71 12.75 13.55 1599700.0 13.38
2020-11-06 12.24 11.68 12.17 11.74 996900.0 11.59
2020-11-05 12.25 11.99 12.11 12.09 1110300.0 11.94
2020-11-04 12.19 11.77 12.19 11.83 1019000.0 11.68
2020-11-03 12.47 11.97 12.05 12.3 1234900.0 12.15
2020-11-02 11.84 11.37 11.59 11.83 1287500.0 11.68
2020-10-30 11.82 11.26 11.64 11.42 1193900.0 11.28
2020-10-29 11.8 11.38 11.53 11.62 576400.0 11.48
2020-10-28 12.04 11.56 11.85 11.61 903100.0 11.47
2020-10-27 12.73 12.12 12.55 12.13 750600.0 11.98
2020-10-26 12.95 12.49 12.95 12.65 534000.0 12.49
2020-10-23 13.37 13.06 13.22 13.1 510800.0 12.94
2020-10-22 13.17 12.95 13.02 13.1 484200.0 12.94
2020-10-21 13.06 12.82 13.01 13.03 676100.0 12.87
2020-10-20 13.28 13.0 13.01 13.07 984100.0 12.91
2020-10-19 13.49 12.86 13.39 12.86 633400.0 12.7
2020-10-16 13.65 13.31 13.61 13.35 818700.0 13.18
2020-10-15 13.79 13.25 13.29 13.66 815800.0 13.49
2020-10-14 13.76 13.37 13.75 13.4 857000.0 13.23
2020-10-13 14.31 13.61 14.21 13.78 1142500.0 13.61
2020-10-12 14.43 13.94 14.08 14.37 921200.0 14.19
2020-10-09 14.44 14.06 14.44 14.08 341000.0 13.91
2020-10-08 14.36 14.13 14.15 14.3 567400.0 14.12
2020-10-07 14.34 13.96 14.34 14.03 659000.0 13.86
2020-10-06 14.61 14.16 14.49 14.22 805500.0 14.04
2020-10-05 14.64 14.16 14.53 14.36 661700.0 14.18
2020-10-02 14.47 13.6 13.61 14.47 711800.0 14.29
2020-10-01 13.87 13.45 13.6 13.86 932000.0 13.69
2020-09-30 14.01 13.5 13.86 13.57 1783200.0 13.4
2020-09-29 13.95 13.48 13.95 13.76 702700.0 13.59
2020-09-28 14.22 13.86 13.89 14.02 689700.0 13.85
2020-09-25 13.64 13.22 13.29 13.6 1013100.0 13.43
2020-09-24 13.8 13.28 13.4 13.41 831400.0 13.24
2020-09-23 14.14 13.38 14.01 13.44 967600.0 13.27
2020-09-22 14.16 13.81 13.88 14.06 945400.0 13.89
2020-09-21 14.3 13.82 14.3 13.89 1037500.0 13.72
2020-09-18 15.61 14.55 15.59 14.56 2962300.0 14.38
2020-09-17 15.21 14.75 14.85 15.09 963900.0 14.9
2020-09-16 15.31 14.67 14.93 15.07 1031100.0 14.88
2020-09-15 15.07 14.71 14.78 14.88 599400.0 14.7
2020-09-14 14.85 14.41 14.48 14.72 521300.0 14.54
2020-09-11 14.62 14.21 14.61 14.41 576700.0 14.23
2020-09-10 14.99 14.59 14.99 14.64 647400.0 14.46
2020-09-09 15.38 14.86 15.32 14.96 685300.0 14.77
2020-09-08 15.37 14.88 15.37 15.21 941200.0 15.02
2020-09-04 15.7 15.22 15.64 15.51 880400.0 15.32
2020-09-03 15.84 15.3 15.36 15.49 850400.0 15.3
2020-09-02 15.3 14.9 14.97 15.27 668700.0 15.08
2020-09-01 15.19 14.97 15.18 15.02 801200.0 14.83
2020-08-31 15.5 15.07 15.47 15.31 996100.0 15.12
2020-08-28 15.78 15.38 15.64 15.66 620600.0 15.47
2020-08-27 15.84 15.51 15.54 15.73 471200.0 15.54
2020-08-26 15.96 15.48 15.74 15.57 647400.0 15.17
2020-08-25 16.08 15.72 15.97 15.85 639300.0 15.44
2020-08-24 15.91 15.37 15.54 15.88 407900.0 15.47
2020-08-21 15.74 15.29 15.6 15.51 591600.0 15.11
2020-08-20 15.88 15.43 15.43 15.6 479900.0 15.2
2020-08-19 15.95 15.57 15.79 15.63 609700.0 15.23
2020-08-18 16.33 15.73 16.25 15.88 645600.0 15.47
2020-08-17 16.38 15.97 16.2 16.3 495400.0 15.88
2020-08-14 16.49 16.11 16.13 16.17 527100.0 15.75
2020-08-13 16.74 16.17 16.54 16.27 389500.0 15.85
2020-08-12 16.99 16.48 16.95 16.66 430100.0 16.23
2020-08-11 17.37 16.67 17.15 16.72 745000.0 16.29
2020-08-10 17.11 16.7 16.76 16.83 563800.0 16.4
2020-08-07 16.79 16.17 16.2 16.71 722500.0 16.28
2020-08-06 16.46 16.21 16.3 16.33 660800.0 15.91
2020-08-05 16.41 16.0 16.41 16.37 771300.0 15.95
2020-08-04 16.32 15.79 15.85 16.22 734000.0 15.8
2020-08-03 16.22 15.78 16.22 15.9 648900.0 15.49
2020-07-31 16.25 15.56 15.79 16.21 965200.0 15.79
2020-07-30 16.32 15.76 15.79 16.26 668900.0 15.84
2020-07-29 16.31 15.81 16.08 16.29 622300.0 15.87
2020-07-28 16.19 15.52 15.61 16.02 524200.0 15.61
2020-07-27 15.74 15.21 15.49 15.7 619000.0 15.3
2020-07-24 16.01 15.58 15.87 15.6 469200.0 15.2
2020-07-23 16.06 15.72 15.8 15.92 532700.0 15.51
2020-07-22 16.06 15.45 15.47 15.95 555800.0 15.54
2020-07-21 15.95 15.55 15.63 15.64 457000.0 15.24
2020-07-20 15.92 15.38 15.92 15.47 732900.0 15.07
2020-07-17 16.12 15.8 15.92 16.08 690200.0 15.67
2020-07-16 16.24 15.69 16.11 15.86 906600.0 15.45
2020-07-15 16.47 15.97 16.32 16.21 1554700.0 15.79
2020-07-14 15.81 15.34 15.45 15.79 917300.0 15.38
2020-07-13 15.86 15.3 15.82 15.38 1426400.0 14.98
2020-07-10 15.56 15.04 15.05 15.55 1292100.0 15.15
2020-07-09 15.45 14.8 15.45 15.02 848400.0 14.63
2020-07-08 15.71 15.24 15.54 15.43 669300.0 15.03
2020-07-07 16.21 15.59 16.21 15.62 576500.0 15.22
2020-07-06 17.19 16.4 17.06 16.49 771700.0 16.07
2020-07-02 17.15 16.47 17.04 16.59 458600.0 16.16
2020-07-01 16.92 16.38 16.6 16.56 622500.0 16.13
2020-06-30 16.81 16.23 16.51 16.61 774300.0 16.18
2020-06-29 16.66 16.04 16.31 16.6 499600.0 16.17
2020-06-26 16.29 15.9 16.17 16.06 1130900.0 15.65
2020-06-25 16.32 15.66 15.66 16.31 621500.0 15.89
2020-06-24 16.36 15.38 16.24 15.74 968600.0 15.34
2020-06-23 16.98 16.37 16.95 16.53 754900.0 16.11
2020-06-22 16.71 16.02 16.46 16.64 962800.0 16.21
2020-06-19 17.24 16.38 16.88 16.63 2562700.0 16.2
2020-06-18 17.18 16.65 16.95 16.93 633500.0 16.49
2020-06-17 18.03 17.08 18.03 17.31 844800.0 16.86
2020-06-16 18.32 17.6 18.03 17.98 870700.0 17.52
2020-06-15 17.46 16.51 16.51 17.15 806500.0 16.71
2020-06-12 17.42 16.2 16.87 17.39 1016800.0 16.94
2020-06-11 17.68 16.52 17.24 16.61 748800.0 16.18
2020-06-10 19.45 18.31 19.15 18.36 687200.0 17.89
2020-06-09 19.72 19.0 19.39 19.38 1021000.0 18.88
2020-06-08 19.99 19.46 19.66 19.97 705700.0 19.46
2020-06-05 19.78 19.14 19.42 19.17 970400.0 18.68
2020-06-04 18.31 17.46 18.15 18.24 705700.0 17.77
2020-06-03 18.47 17.38 17.65 18.27 696100.0 17.8
2020-06-02 17.33 16.8 17.0 17.25 584200.0 16.81
2020-06-01 17.11 16.41 16.75 16.71 703700.0 16.28
2020-05-29 17.07 16.58 17.01 16.68 1165600.0 16.25
2020-05-28 17.35 16.53 17.0 17.25 1732100.0 16.81
2020-05-27 16.94 16.2 16.6 16.92 1311000.0 16.28
2020-05-26 16.02 15.31 15.37 16.01 1244000.0 15.4
2020-05-22 14.84 14.44 14.74 14.66 1076100.0 14.11
2020-05-21 14.89 14.55 14.55 14.68 468800.0 14.13
2020-05-20 14.85 14.32 14.7 14.67 893400.0 14.12
2020-05-19 14.79 14.25 14.59 14.39 976900.0 13.85
2020-05-18 14.96 14.2 14.2 14.7 1215300.0 14.14
2020-05-15 14.0 13.42 13.71 13.6 1853400.0 13.09
2020-05-14 13.76 12.86 13.38 13.76 1049100.0 13.24
2020-05-13 14.74 13.72 14.63 13.76 891300.0 13.24
2020-05-12 16.2 14.71 16.2 14.85 1300600.0 14.29
2020-05-11 16.76 15.98 16.65 16.14 904000.0 15.53
2020-05-08 17.08 16.71 16.82 17.02 563300.0 16.38
2020-05-07 16.7 16.12 16.12 16.4 642600.0 15.78
2020-05-06 16.64 15.86 16.64 15.93 670000.0 15.33
2020-05-05 16.85 16.23 16.49 16.28 396800.0 15.66
2020-05-04 16.4 15.95 16.29 16.24 713800.0 15.63
2020-05-01 16.83 16.3 16.78 16.75 609500.0 16.12
2020-04-30 17.75 16.42 17.21 17.35 1070200.0 16.69
2020-04-29 18.46 17.38 17.66 18.05 817500.0 17.37
2020-04-28 17.32 16.65 16.89 17.16 911700.0 16.51
2020-04-27 16.5 16.0 16.15 16.31 610400.0 15.69
2020-04-24 16.36 15.87 16.04 16.0 511100.0 15.4
2020-04-23 16.12 15.76 15.95 15.92 912400.0 15.32
2020-04-22 16.4 15.86 16.4 15.96 709300.0 15.36
2020-04-21 16.56 15.84 16.17 15.93 851400.0 15.33
2020-04-20 17.47 16.68 17.26 16.78 716900.0 16.15
2020-04-17 17.93 17.14 17.78 17.58 991300.0 16.92
2020-04-16 17.94 16.98 17.92 17.14 912600.0 16.49
2020-04-15 18.56 17.72 18.2 17.91 1346900.0 17.23
2020-04-14 19.42 18.76 19.4 18.88 622800.0 18.17
2020-04-13 19.13 18.51 19.0 18.71 598300.0 18.0
2020-04-09 19.41 18.64 18.83 19.25 1119200.0 18.52
2020-04-08 18.39 17.01 17.82 18.34 952100.0 17.65
2020-04-07 18.52 16.95 17.88 17.41 1387900.0 16.75
2020-04-06 17.32 15.85 16.02 17.16 1346800.0 16.51
2020-04-03 16.18 14.86 15.71 15.33 1182200.0 14.75
2020-04-02 16.51 15.44 15.48 15.99 1070700.0 15.39
2020-04-01 16.79 15.75 16.79 15.99 891100.0 15.39
2020-03-31 17.69 16.9 17.48 17.66 1449300.0 16.99
2020-03-30 17.72 16.71 17.12 17.67 1715200.0 17.0
2020-03-27 17.65 16.5 16.81 16.91 1172900.0 16.27
2020-03-26 17.79 16.15 16.57 17.54 1592000.0 16.88
2020-03-25 16.88 14.95 15.25 16.35 1345600.0 15.73
2020-03-24 15.62 14.33 15.12 15.54 1335400.0 14.95
2020-03-23 14.81 13.59 14.4 14.34 1089100.0 13.8
2020-03-20 16.01 14.31 15.58 14.53 2220200.0 13.98
2020-03-19 16.29 14.12 14.63 15.51 1612400.0 14.92
2020-03-18 17.52 14.29 16.62 14.55 1579900.0 14.0
2020-03-17 17.81 14.78 15.38 17.55 1544700.0 16.89
2020-03-16 17.21 14.9 16.92 15.06 939200.0 14.49
2020-03-13 18.96 16.92 18.02 18.96 1137200.0 18.24
2020-03-12 18.55 16.23 16.55 17.15 1540900.0 16.5
2020-03-11 20.89 19.63 20.87 19.68 1531900.0 18.94
2020-03-10 21.44 20.39 21.21 21.44 2793300.0 20.63
2020-03-09 21.62 20.62 21.37 20.64 2126800.0 19.86
2020-03-06 22.83 21.93 22.32 22.73 1349300.0 21.87
2020-03-05 23.14 22.58 22.74 22.98 1073300.0 22.11
2020-03-04 23.52 22.54 22.59 23.21 1360600.0 22.33
2020-03-03 22.92 21.94 22.36 22.24 1324400.0 21.4
2020-03-02 22.34 21.45 21.57 22.34 1244800.0 21.5
2020-02-28 21.8 20.83 21.5 21.59 1656700.0 20.77
2020-02-27 22.93 21.96 22.61 21.97 1461800.0 21.14
2020-02-26 23.5 23.08 23.35 23.14 1006700.0 22.06
2020-02-25 24.11 23.22 24.11 23.25 845300.0 22.17
2020-02-24 24.23 23.98 24.05 24.08 538000.0 22.96
2020-02-21 24.59 24.32 24.51 24.41 485000.0 23.27
2020-02-20 24.58 24.3 24.37 24.54 742700.0 23.4
2020-02-19 24.62 24.19 24.62 24.41 1025700.0 23.27
2020-02-18 24.63 24.42 24.44 24.61 919000.0 23.46