Advertisement
Advertisement
U.S. markets close in 4 hours 50 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Plymouth Industrial REIT, Inc. (PLYM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
17.31-0.24 (-1.37%)
As of 11:09AM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 29, 202217.4217.6517.1017.3117.3145,196
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 30, 20220.22 Dividend
Mar 29, 202226.7727.2326.6927.1826.96265,100
Mar 28, 202226.6126.6226.3726.5526.34194,800
Mar 25, 202226.4926.7726.3426.6226.40274,600
Mar 24, 202226.4726.6526.2626.4726.26192,100
Mar 23, 202226.6826.9526.2526.4326.22153,100
Mar 22, 202226.5726.8026.2026.5626.35192,100
Mar 21, 202226.7727.1626.2626.5626.35205,000
Mar 18, 202227.2227.2226.6626.7526.532,052,500
Mar 17, 202226.8427.1426.8427.1326.91365,900
Mar 16, 202226.7027.1926.3426.9526.73293,800
Mar 15, 202226.7426.9026.1626.4626.25325,200
Mar 14, 202226.7526.9426.2426.5426.33225,700
Mar 11, 202227.1127.6426.4926.5226.31313,600
Mar 10, 202226.6027.1126.5927.0726.85693,800
Mar 09, 202227.3727.6026.7626.8926.67500,200
Mar 08, 202226.8927.2826.8326.9226.70290,500
Mar 07, 202227.1627.4826.5526.7226.50313,100
Mar 04, 202227.0027.3126.7127.1926.97232,800
Mar 03, 202227.1327.2626.6327.2227.00232,300
Mar 02, 202226.6827.0826.3326.9526.73417,300
Mar 01, 202225.9326.3925.5826.2926.08318,500
Feb 28, 202226.2726.5925.5026.0825.87581,400
Feb 25, 202226.2626.8626.2626.6826.46268,100
Feb 24, 202225.7126.5725.0226.4626.25481,400
Feb 23, 202227.8028.2225.9226.2025.99729,200
Feb 22, 202227.9428.3127.7928.1527.92249,800
Feb 18, 202228.2528.4927.9327.9527.72221,600
Feb 17, 202227.8028.3027.7128.2428.01242,700
Feb 16, 202228.2828.5427.7628.0427.81255,500
Feb 15, 202228.0928.3428.0028.1527.92144,100
Feb 14, 202228.1328.4327.6527.7527.53450,700
Feb 11, 202227.9628.0427.5628.0027.77268,200
Feb 10, 202227.7828.4727.5227.7627.54199,600
Feb 09, 202228.0928.4327.6528.0827.85157,500
Feb 08, 202227.8828.5127.8127.8127.58175,900
Feb 07, 202228.3528.5627.9227.9927.76211,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement