U.S. markets open in 34 minutes

Plymouth Industrial REIT, Inc. (PLYM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
19.86-0.12 (-0.60%)
At close: 4:00PM EDT
19.36 -0.50 (-2.52%)
Pre-Market: 08:07AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 15, 202119.9820.0219.7619.8619.8687,400
Jun 14, 202120.0820.1219.8419.9819.98113,900
Jun 11, 202119.9220.2719.8520.0020.00202,000
Jun 10, 202120.2020.2920.0020.1920.19196,800
Jun 09, 202120.1420.3720.0920.2120.21189,700
Jun 08, 202119.9520.2319.7220.0120.01334,700
Jun 07, 202119.5519.9519.5519.9019.90257,800
Jun 04, 202119.5219.5319.3419.5019.50216,300
Jun 03, 202119.3519.5519.2119.4419.44149,800
Jun 02, 202119.3719.3919.1719.3019.30202,800
Jun 01, 202119.2319.4919.1419.3219.32196,100
May 28, 202119.2219.2519.0619.1419.14141,400
May 27, 202119.2519.2519.0419.1119.11220,400
May 26, 202119.2319.3919.1919.2519.25171,900
May 25, 202119.7919.7919.2919.3019.30108,400
May 24, 202119.6919.8019.6419.6819.68112,000
May 21, 202119.5019.6319.3519.5719.57224,000
May 20, 202119.3519.5519.2719.4019.40102,300
May 19, 202119.3419.4019.0319.2619.26107,200
May 18, 202119.2919.5519.1219.4019.40108,200
May 17, 202119.2119.4419.0619.2819.28223,600
May 14, 202119.1619.3619.0219.2319.23153,300
May 13, 202118.6519.0718.5618.9618.96143,500
May 12, 202119.3619.4418.5618.6318.63181,700
May 11, 202119.0019.4618.5619.3219.32316,600
May 10, 202119.0519.6818.9719.5019.50228,900
May 07, 202118.1518.8818.1518.8218.82371,100
May 06, 202118.1318.4318.0018.4318.43113,200
May 05, 202118.5318.5317.8718.0618.0666,900
May 04, 202118.6118.7918.3418.5318.53305,800
May 03, 202118.7518.8918.6218.6618.66143,000
Apr 30, 202118.3018.6518.1418.6418.64116,200
Apr 29, 202118.2518.4218.2018.3218.32122,300
Apr 28, 202117.9918.2517.9418.1518.15144,800
Apr 27, 202118.0018.0117.6718.0018.00108,300
Apr 26, 202117.9018.0217.7318.0218.02132,000
Apr 23, 202117.7717.8217.5217.7817.78122,500
Apr 22, 202117.9518.0717.6917.6917.69127,700
Apr 21, 202117.7117.9517.6717.8917.89113,200
Apr 20, 202117.6417.8617.5317.6817.68143,800
Apr 19, 202117.8517.8717.4917.6217.62242,600
Apr 16, 202117.6818.0717.5617.8617.86150,900
Apr 15, 202117.5517.6717.4217.5217.52307,000
Apr 14, 202117.5017.7017.3617.4917.49187,600
Apr 13, 202117.1817.5017.1817.4517.45144,100
Apr 12, 202117.2617.3417.1317.2417.24121,400
Apr 09, 202117.4517.4717.0917.2417.24116,900
Apr 08, 202117.2017.4717.0817.3917.39637,800
Apr 07, 202117.1917.3817.1117.2017.20110,300
Apr 06, 202117.3517.4817.1117.1617.16328,600
Apr 05, 202117.2317.4017.0717.2417.24423,600
Apr 01, 202116.8717.1316.7317.0917.0996,500
Mar 31, 202116.7816.9816.5516.8516.85201,400
Mar 30, 202116.7516.9216.6016.7316.73139,300
Mar 30, 20210.2 Dividend
Mar 29, 202117.2317.3616.8817.0416.84157,200
Mar 26, 202116.8117.1416.7417.1416.94102,000
Mar 25, 202116.1616.8516.1616.7516.55132,100
Mar 24, 202116.6517.1716.5416.6516.45230,300
Mar 23, 202116.5016.8116.5016.6116.42184,900
Mar 22, 202116.6916.7616.4016.6016.41287,800
Mar 19, 202116.6416.7816.4216.6016.41790,000
Mar 18, 202116.8016.9816.5616.6416.44331,400
Mar 17, 202117.0817.0916.4616.8016.60663,600
Mar 16, 202117.3417.3417.0117.0816.88421,200
Mar 15, 202116.7717.4616.6217.3517.15602,100
Mar 12, 202116.8016.8816.5116.7916.59479,400
Mar 11, 202116.4016.6916.2816.6916.49227,000
Mar 10, 202116.2016.6016.2016.4116.22129,500
Mar 09, 202116.4216.6816.1616.1916.00290,400
Mar 08, 202116.1716.4815.7816.3516.16177,300
Mar 05, 202116.2916.6715.9316.1015.91418,400
Mar 04, 202116.2116.6716.0616.1415.95334,700
Mar 03, 202115.7916.2515.6616.2016.01253,600
Mar 02, 202115.4015.9115.2515.8115.62226,600
Mar 01, 202115.2915.7815.0515.3915.21268,200
Feb 26, 202115.2715.5214.5214.9214.74255,800
Feb 25, 202115.8416.0014.9415.0614.88153,000
Feb 24, 202116.0016.1415.6815.7315.55166,400
Feb 23, 202115.6715.9815.4315.9415.75178,700
Feb 22, 202115.2215.8015.1715.6615.4889,900
Feb 19, 202115.1315.2815.0015.2615.08162,200
Feb 18, 202115.0715.2414.9815.0914.91141,100
Feb 17, 202115.2915.3815.0115.0514.87162,300
Feb 16, 202115.2115.5415.1015.2715.09348,400
Feb 12, 202115.1015.2414.9515.2115.03259,300
Feb 11, 202115.1915.3715.0315.1414.96182,700
Feb 10, 202115.1715.7615.1215.1514.97192,400
Feb 09, 202115.3015.3314.9315.1414.96135,500
Feb 08, 202115.4215.5615.2615.3315.15129,200
Feb 05, 202115.7315.9515.1815.3915.21382,800
Feb 04, 202115.3515.7915.2515.6715.49405,200
Feb 03, 202114.9315.2314.7415.2215.04282,900
Feb 02, 202115.3215.3414.8814.9914.81466,500
Feb 01, 202114.6514.9614.3414.9214.74215,100
Jan 29, 202114.4114.6513.9614.6414.47208,600
Jan 28, 202114.7614.7614.2914.4314.26177,400
Jan 27, 202114.8314.9914.5014.7514.58456,700
Jan 26, 202115.2315.5014.8615.0214.84215,000
Jan 25, 202115.1515.6215.0015.2215.04925,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...