Plymouth Industrial REIT, Inc. (PLYM)
NYSE: PLYM · Real-Time Price · USD
14.54
+0.23 (1.61%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Plymouth Industrial REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 14.32 | 14.69 | 14.32 | 14.55 | 14.55 | 1.68% | 263,311 |
| Apr 16, 2025 | 14.20 | 14.38 | 14.10 | 14.31 | 14.31 | 1.13% | 284,308 |
| Apr 15, 2025 | 14.28 | 14.42 | 14.12 | 14.15 | 14.15 | -1.26% | 211,892 |
| Apr 14, 2025 | 14.19 | 14.44 | 14.06 | 14.33 | 14.33 | 1.78% | 336,266 |
| Apr 11, 2025 | 13.54 | 14.09 | 13.47 | 14.08 | 14.08 | 2.77% | 385,300 |
| Apr 10, 2025 | 13.99 | 14.12 | 13.25 | 13.70 | 13.70 | -4.13% | 528,909 |
| Apr 9, 2025 | 13.20 | 14.61 | 12.70 | 14.29 | 14.29 | 6.17% | 539,982 |
| Apr 8, 2025 | 14.30 | 14.30 | 13.36 | 13.46 | 13.46 | -3.58% | 624,546 |
| Apr 7, 2025 | 14.28 | 14.85 | 13.66 | 13.96 | 13.96 | -5.23% | 449,675 |
| Apr 4, 2025 | 15.16 | 15.40 | 14.55 | 14.73 | 14.73 | -4.54% | 402,227 |
| Apr 3, 2025 | 16.00 | 16.16 | 15.39 | 15.43 | 15.43 | -5.45% | 305,150 |
| Apr 2, 2025 | 16.23 | 16.38 | 16.08 | 16.32 | 16.32 | 0.06% | 319,806 |
| Apr 1, 2025 | 16.31 | 16.48 | 16.08 | 16.31 | 16.31 | 0.06% | 273,731 |
| Mar 31, 2025 | 16.50 | 16.63 | 16.25 | 16.30 | 16.30 | -3.26% | 401,486 |
| Mar 28, 2025 | 16.91 | 16.95 | 16.59 | 16.85 | 16.61 | 0.24% | 261,515 |
| Mar 27, 2025 | 16.93 | 17.08 | 16.78 | 16.81 | 16.57 | -0.88% | 228,341 |
| Mar 26, 2025 | 16.85 | 17.03 | 16.82 | 16.96 | 16.71 | 1.31% | 307,013 |
| Mar 25, 2025 | 17.01 | 17.05 | 16.58 | 16.74 | 16.50 | -2.11% | 398,913 |
| Mar 24, 2025 | 16.98 | 17.11 | 16.83 | 17.10 | 16.85 | 0.53% | 490,291 |
| Mar 21, 2025 | 17.19 | 17.19 | 16.72 | 17.01 | 16.76 | -1.90% | 530,222 |
| Mar 20, 2025 | 17.34 | 17.50 | 17.27 | 17.34 | 17.09 | -0.74% | 235,240 |
| Mar 19, 2025 | 17.40 | 17.62 | 17.18 | 17.47 | 17.22 | 0.17% | 344,225 |
| Mar 18, 2025 | 17.28 | 17.69 | 17.12 | 17.44 | 17.19 | 0.46% | 584,872 |
| Mar 17, 2025 | 16.91 | 17.37 | 16.91 | 17.36 | 17.11 | 2.36% | 457,092 |
| Mar 14, 2025 | 16.88 | 17.00 | 16.61 | 16.96 | 16.71 | 1.07% | 227,014 |
| Mar 13, 2025 | 16.68 | 17.15 | 16.65 | 16.78 | 16.54 | 0.90% | 765,112 |
| Mar 12, 2025 | 16.77 | 16.87 | 16.54 | 16.63 | 16.39 | -0.60% | 293,273 |
| Mar 11, 2025 | 16.90 | 17.04 | 16.69 | 16.73 | 16.49 | -0.83% | 387,783 |
| Mar 10, 2025 | 17.04 | 17.32 | 16.77 | 16.87 | 16.63 | -0.94% | 580,389 |
| Mar 7, 2025 | 16.86 | 17.10 | 16.75 | 17.03 | 16.78 | 1.67% | 330,194 |
| Mar 6, 2025 | 17.12 | 17.16 | 16.71 | 16.75 | 16.51 | -2.90% | 361,891 |
| Mar 5, 2025 | 17.30 | 17.49 | 17.12 | 17.25 | 17.00 | -0.29% | 354,083 |
| Mar 4, 2025 | 17.21 | 17.54 | 17.21 | 17.30 | 17.05 | -0.29% | 465,736 |
| Mar 3, 2025 | 17.43 | 17.55 | 17.14 | 17.35 | 17.10 | 0.06% | 349,778 |
| Feb 28, 2025 | 16.53 | 17.38 | 16.53 | 17.34 | 17.09 | 3.03% | 1,240,827 |
| Feb 27, 2025 | 16.47 | 17.07 | 16.06 | 16.83 | 16.59 | 1.26% | 462,040 |
| Feb 26, 2025 | 16.43 | 16.62 | 16.32 | 16.62 | 16.38 | 1.03% | 293,022 |
| Feb 25, 2025 | 16.54 | 16.79 | 16.43 | 16.45 | 16.21 | - | 403,935 |
| Feb 24, 2025 | 16.52 | 16.62 | 16.35 | 16.45 | 16.21 | 0.06% | 382,866 |
| Feb 21, 2025 | 16.71 | 16.74 | 16.31 | 16.44 | 16.20 | -0.72% | 303,549 |
| Feb 20, 2025 | 16.44 | 16.80 | 16.33 | 16.56 | 16.32 | 0.42% | 247,131 |
| Feb 19, 2025 | 16.41 | 16.61 | 16.20 | 16.49 | 16.25 | -0.24% | 386,619 |
| Feb 18, 2025 | 16.62 | 16.67 | 16.36 | 16.53 | 16.29 | -0.90% | 191,520 |
| Feb 14, 2025 | 16.68 | 17.01 | 16.61 | 16.68 | 16.44 | 0.72% | 388,974 |
| Feb 13, 2025 | 16.43 | 16.60 | 16.23 | 16.56 | 16.32 | 1.47% | 220,979 |
| Feb 12, 2025 | 16.34 | 16.55 | 16.20 | 16.32 | 16.08 | -2.10% | 257,775 |
| Feb 11, 2025 | 16.27 | 16.68 | 16.27 | 16.67 | 16.43 | 1.34% | 211,221 |
| Feb 10, 2025 | 16.45 | 16.50 | 16.25 | 16.45 | 16.21 | 0.61% | 196,132 |
| Feb 7, 2025 | 16.60 | 16.63 | 16.26 | 16.35 | 16.11 | -2.27% | 215,991 |
| Feb 6, 2025 | 16.79 | 16.82 | 16.66 | 16.73 | 16.49 | - | 197,752 |