Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Plymouth Industrial REIT, Inc. (PLYM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.47-0.21 (-0.97%)
At close: 04:00PM EDT
20.40 -1.07 (-4.98%)
After hours: 07:33PM EDT
Advertisement
Advertisement
Time Period:
Aug 17, 2021 - Aug 17, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 202221.6321.9021.5021.4721.47138,260
Aug 16, 202221.6321.9021.5021.6821.68374,700
Aug 15, 202221.1821.7621.1821.5521.55194,100
Aug 12, 202220.3621.1720.3621.1421.14247,100
Aug 11, 202220.2920.4720.2020.2220.22113,100
Aug 10, 202220.1120.3320.0320.2320.2392,100
Aug 09, 202219.7119.8719.5119.8119.81144,100
Aug 08, 202219.8620.0319.6219.8319.83113,200
Aug 05, 202219.9019.9019.0119.7119.71201,100
Aug 04, 202220.5920.5919.5020.0820.08264,300
Aug 03, 202219.1420.9119.1420.4520.45483,600
Aug 02, 202219.2719.4719.2419.3119.31147,200
Aug 01, 202219.3519.5019.0919.3819.38158,000
Jul 29, 202219.1419.3918.8819.2619.26164,800
Jul 28, 202218.4119.1018.3319.0919.09198,600
Jul 27, 202218.3218.5618.2218.2618.26139,800
Jul 26, 202218.4218.4518.2318.3218.3291,800
Jul 25, 202218.2218.4518.0018.4018.40159,200
Jul 22, 202218.3818.4317.9418.1818.18138,400
Jul 21, 202218.2618.3317.8518.2818.28231,000
Jul 20, 202217.6518.2417.5518.1518.15271,200
Jul 19, 202217.2717.7917.2017.6617.66167,900
Jul 18, 202217.7417.8017.1917.2217.22155,500
Jul 15, 202217.5417.8117.3717.5317.53322,600
Jul 14, 202217.4117.5317.1617.2817.28160,500
Jul 13, 202217.7717.9517.5817.7417.7492,900
Jul 12, 202217.6618.0817.6617.8817.8898,700
Jul 11, 202217.9117.9817.6317.6917.69138,300
Jul 08, 202217.8918.1017.6117.9417.94175,500
Jul 07, 202218.0118.1817.8417.8917.89107,300
Jul 06, 202217.9818.1717.8718.0218.02151,500
Jul 05, 202217.6717.9317.2517.9317.93194,400
Jul 01, 202217.5217.8217.3717.8017.80151,500
Jun 30, 202217.2517.6317.0417.5417.54252,900
Jun 29, 202217.4217.4217.1017.2917.29211,500
Jun 28, 202218.0418.2417.7117.7717.77213,500
Jun 27, 202218.1918.3217.9718.0018.00167,800
Jun 24, 202218.0118.4217.9418.0518.051,064,800
Jun 23, 202217.7418.1417.7417.9917.99211,000
Jun 22, 202217.7818.2417.7817.8217.82241,500
Jun 21, 202218.2118.6117.8817.9017.90270,000
Jun 17, 202218.0318.3717.9518.2118.211,029,200
Jun 16, 202217.9618.0317.4617.8317.83264,100
Jun 15, 202217.9518.6117.9018.3318.33301,000
Jun 14, 202217.9218.0817.6117.8517.85316,900
Jun 13, 202218.3418.5217.8518.0318.03420,500
Jun 10, 202218.8018.9518.4518.8018.80212,400
Jun 09, 202219.6819.8519.0719.1219.12214,000
Jun 08, 202219.9520.0319.4819.6919.69236,400
Jun 07, 202219.5019.9419.3219.9119.91215,000
Jun 06, 202219.7719.8119.3919.7219.72247,700
Jun 03, 202219.9019.9519.4419.5619.56218,500
Jun 02, 202219.7520.0119.4520.0120.01290,800
Jun 01, 202220.4320.5719.5319.7519.75285,600
May 31, 202220.1120.3519.6420.3120.31951,500
May 27, 202219.6720.3119.6720.1520.15220,800
May 26, 202219.6920.0519.6419.6619.66218,600
May 25, 202219.2919.7919.2919.6719.67335,300
May 24, 202219.2519.5718.7019.2819.28287,700
May 23, 202219.3019.5019.1819.2519.25341,900
May 20, 202219.5419.6518.8519.1019.10273,500
May 19, 202219.8320.0419.2819.3619.36452,600
May 18, 202221.0721.2119.8019.9819.98360,800
May 17, 202221.5421.5421.1621.3321.33248,000
May 16, 202221.3221.5921.1721.3021.30153,500
May 13, 202221.0321.7520.8921.3121.31462,000
May 12, 202220.5920.9120.2920.8320.83230,700
May 11, 202220.6721.1120.5120.7520.75200,100
May 10, 202221.0721.1619.8920.5820.58506,000
May 09, 202222.1422.1720.7320.8320.83487,500
May 06, 202222.6622.9422.0722.3722.37616,400
May 05, 202223.4023.5222.6822.9022.90454,600
May 04, 202223.1023.4521.6223.3123.31749,200
May 03, 202223.0723.5122.8223.3923.39327,100
May 02, 202224.1524.1822.6423.1023.10291,800
Apr 29, 202224.9324.9324.1024.1224.12277,400
Apr 28, 202224.9525.0824.5624.9924.99129,600
Apr 27, 202225.1025.4224.8224.8624.86350,200
Apr 26, 202225.1925.5025.1225.2125.21444,200
Apr 25, 202225.3625.5624.9325.3025.30356,200
Apr 22, 202225.4125.7925.3325.4325.43357,400
Apr 21, 202225.9726.1225.4025.4825.48451,000
Apr 20, 202225.9426.1625.7725.8025.80483,100
Apr 19, 202225.2625.8825.2625.7325.73413,800
Apr 18, 202225.6025.8725.1125.2625.26154,700
Apr 14, 202225.9926.0525.6525.7225.72392,700
Apr 13, 202225.6925.9925.6625.9025.90151,300
Apr 12, 202226.2526.2725.6425.7125.71280,700
Apr 11, 202225.8926.2925.8125.9525.95322,100
Apr 08, 202226.1026.1325.6625.8825.88270,100
Apr 07, 202226.2526.4225.9026.1726.17309,500
Apr 06, 202226.4126.6426.1026.2726.27455,600
Apr 05, 202226.4826.9726.0926.3226.32341,400
Apr 04, 202227.0727.1626.0726.5726.57270,900
Apr 01, 202227.1527.3126.6827.1527.15319,400
Mar 31, 202226.6527.2526.6527.1027.10465,900
Mar 30, 202227.0027.0026.6026.7226.72217,900
Mar 29, 202226.7727.2326.6927.1827.18265,100
Mar 28, 202226.6126.6226.3726.5526.55194,800
Mar 25, 202226.4926.7726.3426.6226.62274,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement