Advertisement
U.S. markets closed

Plymouth Industrial REIT, Inc. (PLYM)

NYSE - Nasdaq Real Time Price. Currency in USD
21.80-0.11 (-0.50%)
At close: 04:00PM EST
21.80 +0.02 (+0.09%)
After hours: 04:02PM EST
Advertisement
Time Period:
Feb 23, 2023 - Feb 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 202421.8421.8021.4821.8021.80234,208
Feb 22, 202421.9021.9221.5021.9121.91349,700
Feb 21, 202422.1222.1621.8121.9421.94196,100
Feb 20, 202422.1022.3722.0722.1022.10168,500
Feb 16, 202422.4122.6022.1122.3122.31258,600
Feb 15, 202422.1322.5122.1222.5022.50279,700
Feb 14, 202421.9821.9821.6121.9321.93212,900
Feb 13, 202421.6421.7921.3921.7421.74232,100
Feb 12, 202422.3522.4822.2422.3522.35173,500
Feb 09, 202422.2022.3422.0222.2722.27216,300
Feb 08, 202421.2622.1221.2622.1122.11346,600
Feb 07, 202421.7321.7321.3221.3221.32135,600
Feb 06, 202421.5121.8821.5121.7321.73137,900
Feb 05, 202421.8621.8821.4821.5921.59137,100
Feb 02, 202422.2722.3521.8122.1822.18179,100
Feb 01, 202422.1222.6921.9322.6522.65199,800
Jan 31, 202422.5522.7322.0222.1422.14229,800
Jan 30, 202422.5522.6522.2522.4522.45186,200
Jan 29, 202422.5722.7422.4922.7422.74188,100
Jan 26, 202423.0123.0122.5322.6122.61189,400
Jan 25, 202422.9223.3122.5422.8722.87297,600
Jan 24, 202423.4723.4722.5122.5322.53293,200
Jan 23, 202423.2223.2422.9823.1623.16256,800
Jan 22, 202423.0823.4622.9722.9822.98333,500
Jan 19, 202422.3922.7222.1622.6922.69222,400
Jan 18, 202422.5222.5522.1022.2322.23213,700
Jan 17, 202422.3722.5822.2122.4722.47196,300
Jan 16, 202422.7422.9122.5522.7222.72257,300
Jan 12, 202423.3023.3022.7722.9722.97172,900
Jan 11, 202423.3823.4522.9823.0123.01300,700
Jan 10, 202423.7123.9123.1523.5323.53883,300
Jan 09, 202423.5623.8823.4823.7823.78181,600
Jan 08, 202423.4023.8923.4023.8623.86191,900
Jan 05, 202423.4023.8223.2323.5423.54200,700
Jan 04, 202424.0724.4023.5723.6323.63203,100
Jan 03, 202424.0824.0823.7423.8423.84343,100
Jan 02, 202423.9224.3623.9224.1924.19418,300
Dec 29, 202324.1924.3124.0524.0724.07364,400
Dec 28, 202324.0824.4024.0824.2724.27419,000
Dec 28, 20230.225 Dividend
Dec 27, 202324.5724.6724.3524.3524.13454,600
Dec 26, 202324.1824.4724.1824.4524.22154,400
Dec 22, 202324.1124.4824.1124.1523.93192,000
Dec 21, 202324.2824.5323.8424.0123.79377,500
Dec 20, 202324.7324.8824.0524.0523.83503,900
Dec 19, 202325.0425.1824.7324.7424.51307,600
Dec 18, 202324.8725.0024.5724.8524.62252,800
Dec 15, 202325.3825.5525.0125.1424.91498,700
Dec 14, 202325.0625.4524.5925.4225.19589,400
Dec 13, 202323.5724.8223.4624.4924.26446,000
Dec 12, 202323.3623.5523.1023.5023.28268,500
Dec 11, 202323.0723.2922.8923.2723.05150,200
Dec 08, 202322.8023.0122.8022.9922.78133,100
Dec 07, 202322.6522.9522.5622.9222.71145,600
Dec 06, 202322.8423.0722.6522.6622.45255,200
Dec 05, 202322.5822.7522.4122.6722.46340,100
Dec 04, 202322.2522.6922.2522.6022.39129,100
Dec 01, 202321.7722.4121.7022.3922.18212,500
Nov 30, 202321.6221.9421.5921.7521.55264,300
Nov 29, 202321.7721.9421.5821.5821.38139,500
Nov 28, 202321.4321.5521.2921.5121.31139,800
Nov 27, 202321.4321.7721.4121.5521.35180,700
Nov 24, 202321.2721.5821.2221.4821.28111,800
Nov 22, 202321.2121.4821.1521.3421.14310,900
Nov 21, 202321.0421.2020.9120.9420.75638,900
Nov 20, 202321.1921.3321.0221.1320.93414,200
Nov 17, 202321.3421.5321.0321.0320.84330,000
Nov 16, 202321.4021.5121.0921.1020.91262,100
Nov 15, 202321.6821.7921.3121.3321.13630,100
Nov 14, 202321.3921.8521.3921.7121.51205,600
Nov 13, 202320.8720.9120.5520.5520.36123,700
Nov 10, 202320.9721.0520.7221.0120.82138,400
Nov 09, 202321.4621.4620.7620.7820.59204,400
Nov 08, 202321.3221.4021.1721.3621.16122,500
Nov 07, 202321.2021.2021.0121.1720.97153,000
Nov 06, 202321.2021.2920.8721.2821.08286,800
Nov 03, 202321.1821.5821.0121.3321.13210,300
Nov 02, 202320.8620.9520.2720.8320.64675,700
Nov 01, 202319.9020.3119.7920.3020.11211,400
Oct 31, 202319.7719.9619.6419.9419.76235,000
Oct 30, 202319.6019.6319.2119.6019.42425,500
Oct 27, 202319.6519.6519.3119.3919.21112,400
Oct 26, 202319.4819.6919.3919.6219.44131,400
Oct 25, 202319.5919.7519.3719.3919.21218,700
Oct 24, 202319.8320.0119.7219.8419.66159,200
Oct 23, 202319.6919.9919.6319.7719.59285,600
Oct 20, 202320.2520.3219.8919.9019.72148,000
Oct 19, 202320.2920.4120.0620.1119.92175,200
Oct 18, 202320.8320.9920.4820.4920.30125,700
Oct 17, 202320.8921.6320.8921.0620.87212,500
Oct 16, 202320.9121.1020.6921.0820.89148,900
Oct 13, 202320.7920.8420.5620.6720.48149,800
Oct 12, 202321.2121.4320.6020.7420.55124,200
Oct 11, 202321.2421.4321.1221.3321.13176,000
Oct 10, 202321.2321.3820.9521.0620.87255,700
Oct 09, 202320.5721.2020.5721.1320.93172,800
Oct 06, 202320.7120.9320.5220.9020.71279,300
Oct 05, 202320.4820.9220.2220.8420.65409,400
Oct 04, 202320.0020.3519.8420.3420.15187,100
Oct 03, 202320.5720.5819.7019.9619.78384,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...