Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets closed

S&P Futures
4,268.25
-8.50(-0.20%)
Dow Futures
33,922.00
-41.00(-0.12%)
Nasdaq Futures
13,449.75
-43.50(-0.32%)
Russell 2000 Futures
1,986.70
-2.40(-0.12%)
Crude Oil
87.49
-0.62(-0.70%)
Gold
1,779.90
+3.20(+0.18%)

Advertisement

Plymouth Industrial REIT, Inc. (PLYM)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

21.47

-0.21

(-0.97%)

At close: 04:00PM EDT

20.40

-1.07

(-4.98%)

After hours:

07:33PM EDT

Advertisement

Time Period:

Aug 17, 2021 - Aug 17, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 17, 2022	21.63	21.90	21.50	21.47	21.47	138,260
Aug 16, 2022	21.63	21.90	21.50	21.68	21.68	374,700
Aug 15, 2022	21.18	21.76	21.18	21.55	21.55	194,100
Aug 12, 2022	20.36	21.17	20.36	21.14	21.14	247,100
Aug 11, 2022	20.29	20.47	20.20	20.22	20.22	113,100
Aug 10, 2022	20.11	20.33	20.03	20.23	20.23	92,100
Aug 09, 2022	19.71	19.87	19.51	19.81	19.81	144,100
Aug 08, 2022	19.86	20.03	19.62	19.83	19.83	113,200
Aug 05, 2022	19.90	19.90	19.01	19.71	19.71	201,100
Aug 04, 2022	20.59	20.59	19.50	20.08	20.08	264,300
Aug 03, 2022	19.14	20.91	19.14	20.45	20.45	483,600
Aug 02, 2022	19.27	19.47	19.24	19.31	19.31	147,200
Aug 01, 2022	19.35	19.50	19.09	19.38	19.38	158,000
Jul 29, 2022	19.14	19.39	18.88	19.26	19.26	164,800
Jul 28, 2022	18.41	19.10	18.33	19.09	19.09	198,600
Jul 27, 2022	18.32	18.56	18.22	18.26	18.26	139,800
Jul 26, 2022	18.42	18.45	18.23	18.32	18.32	91,800
Jul 25, 2022	18.22	18.45	18.00	18.40	18.40	159,200
Jul 22, 2022	18.38	18.43	17.94	18.18	18.18	138,400
Jul 21, 2022	18.26	18.33	17.85	18.28	18.28	231,000
Jul 20, 2022	17.65	18.24	17.55	18.15	18.15	271,200
Jul 19, 2022	17.27	17.79	17.20	17.66	17.66	167,900
Jul 18, 2022	17.74	17.80	17.19	17.22	17.22	155,500
Jul 15, 2022	17.54	17.81	17.37	17.53	17.53	322,600
Jul 14, 2022	17.41	17.53	17.16	17.28	17.28	160,500
Jul 13, 2022	17.77	17.95	17.58	17.74	17.74	92,900
Jul 12, 2022	17.66	18.08	17.66	17.88	17.88	98,700
Jul 11, 2022	17.91	17.98	17.63	17.69	17.69	138,300
Jul 08, 2022	17.89	18.10	17.61	17.94	17.94	175,500
Jul 07, 2022	18.01	18.18	17.84	17.89	17.89	107,300
Jul 06, 2022	17.98	18.17	17.87	18.02	18.02	151,500
Jul 05, 2022	17.67	17.93	17.25	17.93	17.93	194,400
Jul 01, 2022	17.52	17.82	17.37	17.80	17.80	151,500
Jun 30, 2022	17.25	17.63	17.04	17.54	17.54	252,900
Jun 29, 2022	17.42	17.42	17.10	17.29	17.29	211,500
Jun 28, 2022	18.04	18.24	17.71	17.77	17.77	213,500
Jun 27, 2022	18.19	18.32	17.97	18.00	18.00	167,800
Jun 24, 2022	18.01	18.42	17.94	18.05	18.05	1,064,800
Jun 23, 2022	17.74	18.14	17.74	17.99	17.99	211,000
Jun 22, 2022	17.78	18.24	17.78	17.82	17.82	241,500
Jun 21, 2022	18.21	18.61	17.88	17.90	17.90	270,000
Jun 17, 2022	18.03	18.37	17.95	18.21	18.21	1,029,200
Jun 16, 2022	17.96	18.03	17.46	17.83	17.83	264,100
Jun 15, 2022	17.95	18.61	17.90	18.33	18.33	301,000
Jun 14, 2022	17.92	18.08	17.61	17.85	17.85	316,900
Jun 13, 2022	18.34	18.52	17.85	18.03	18.03	420,500
Jun 10, 2022	18.80	18.95	18.45	18.80	18.80	212,400
Jun 09, 2022	19.68	19.85	19.07	19.12	19.12	214,000
Jun 08, 2022	19.95	20.03	19.48	19.69	19.69	236,400
Jun 07, 2022	19.50	19.94	19.32	19.91	19.91	215,000
Jun 06, 2022	19.77	19.81	19.39	19.72	19.72	247,700
Jun 03, 2022	19.90	19.95	19.44	19.56	19.56	218,500
Jun 02, 2022	19.75	20.01	19.45	20.01	20.01	290,800
Jun 01, 2022	20.43	20.57	19.53	19.75	19.75	285,600
May 31, 2022	20.11	20.35	19.64	20.31	20.31	951,500
May 27, 2022	19.67	20.31	19.67	20.15	20.15	220,800
May 26, 2022	19.69	20.05	19.64	19.66	19.66	218,600
May 25, 2022	19.29	19.79	19.29	19.67	19.67	335,300
May 24, 2022	19.25	19.57	18.70	19.28	19.28	287,700
May 23, 2022	19.30	19.50	19.18	19.25	19.25	341,900
May 20, 2022	19.54	19.65	18.85	19.10	19.10	273,500
May 19, 2022	19.83	20.04	19.28	19.36	19.36	452,600
May 18, 2022	21.07	21.21	19.80	19.98	19.98	360,800
May 17, 2022	21.54	21.54	21.16	21.33	21.33	248,000
May 16, 2022	21.32	21.59	21.17	21.30	21.30	153,500
May 13, 2022	21.03	21.75	20.89	21.31	21.31	462,000
May 12, 2022	20.59	20.91	20.29	20.83	20.83	230,700
May 11, 2022	20.67	21.11	20.51	20.75	20.75	200,100
May 10, 2022	21.07	21.16	19.89	20.58	20.58	506,000
May 09, 2022	22.14	22.17	20.73	20.83	20.83	487,500
May 06, 2022	22.66	22.94	22.07	22.37	22.37	616,400
May 05, 2022	23.40	23.52	22.68	22.90	22.90	454,600
May 04, 2022	23.10	23.45	21.62	23.31	23.31	749,200
May 03, 2022	23.07	23.51	22.82	23.39	23.39	327,100
May 02, 2022	24.15	24.18	22.64	23.10	23.10	291,800
Apr 29, 2022	24.93	24.93	24.10	24.12	24.12	277,400
Apr 28, 2022	24.95	25.08	24.56	24.99	24.99	129,600
Apr 27, 2022	25.10	25.42	24.82	24.86	24.86	350,200
Apr 26, 2022	25.19	25.50	25.12	25.21	25.21	444,200
Apr 25, 2022	25.36	25.56	24.93	25.30	25.30	356,200
Apr 22, 2022	25.41	25.79	25.33	25.43	25.43	357,400
Apr 21, 2022	25.97	26.12	25.40	25.48	25.48	451,000
Apr 20, 2022	25.94	26.16	25.77	25.80	25.80	483,100
Apr 19, 2022	25.26	25.88	25.26	25.73	25.73	413,800
Apr 18, 2022	25.60	25.87	25.11	25.26	25.26	154,700
Apr 14, 2022	25.99	26.05	25.65	25.72	25.72	392,700
Apr 13, 2022	25.69	25.99	25.66	25.90	25.90	151,300
Apr 12, 2022	26.25	26.27	25.64	25.71	25.71	280,700
Apr 11, 2022	25.89	26.29	25.81	25.95	25.95	322,100
Apr 08, 2022	26.10	26.13	25.66	25.88	25.88	270,100
Apr 07, 2022	26.25	26.42	25.90	26.17	26.17	309,500
Apr 06, 2022	26.41	26.64	26.10	26.27	26.27	455,600
Apr 05, 2022	26.48	26.97	26.09	26.32	26.32	341,400
Apr 04, 2022	27.07	27.16	26.07	26.57	26.57	270,900
Apr 01, 2022	27.15	27.31	26.68	27.15	27.15	319,400
Mar 31, 2022	26.65	27.25	26.65	27.10	27.10	465,900
Mar 30, 2022	27.00	27.00	26.60	26.72	26.72	217,900
Mar 29, 2022	26.77	27.23	26.69	27.18	27.18	265,100
Mar 28, 2022	26.61	26.62	26.37	26.55	26.55	194,800
Mar 25, 2022	26.49	26.77	26.34	26.62	26.62	274,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,268.25-8.50(-0.20%)

Dow Futures33,922.00-41.00(-0.12%)

Nasdaq Futures13,449.75-43.50(-0.32%)

Russell 2000 Futures1,986.70-2.40(-0.12%)

Crude Oil87.49-0.62(-0.70%)

Gold1,779.90+3.20(+0.18%)

Plymouth Industrial REIT, Inc. (PLYM)

S&P Futures
4,268.25
-8.50(-0.20%)

Dow Futures
33,922.00
-41.00(-0.12%)

Nasdaq Futures
13,449.75
-43.50(-0.32%)

Russell 2000 Futures
1,986.70
-2.40(-0.12%)

Crude Oil
87.49
-0.62(-0.70%)

Gold
1,779.90
+3.20(+0.18%)