Skip to main content
Plymouth Industrial REIT, Inc. (PLYM)
NYSE: PLYM · Real-Time Price · USD
16.44
-0.12 (-0.72%)
Feb 21, 2025, 4:00 PM EST - Market closed

Plymouth Industrial REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202516.7116.7416.3116.4416.44-0.72%303,549
Feb 20, 202516.4416.8016.3316.5616.560.42%247,131
Feb 19, 202516.4116.6116.2016.4916.49-0.24%386,619
Feb 18, 202516.6216.6716.3616.5316.53-0.90%191,520
Feb 14, 202516.6817.0116.6116.6816.680.72%388,974
Feb 13, 202516.4316.6016.2316.5616.561.47%220,979
Feb 12, 202516.3416.5516.2016.3216.32-2.10%257,775
Feb 11, 202516.2716.6816.2716.6716.671.34%211,221
Feb 10, 202516.4516.5016.2516.4516.450.61%196,132
Feb 7, 202516.6016.6316.2616.3516.35-2.27%215,991
Feb 6, 202516.7916.8216.6616.7316.73-197,752
Feb 5, 202517.0517.1016.6916.7316.73-1.01%192,784
Feb 4, 202516.6616.9616.5116.9016.900.78%290,130
Feb 3, 202516.6116.8516.3316.7716.77-0.18%297,149
Jan 31, 202516.8716.9216.7016.8016.80-0.59%295,510
Jan 30, 202516.8116.9316.6516.9016.901.62%440,871
Jan 29, 202516.8016.9016.4516.6316.63-1.54%349,465
Jan 28, 202517.1917.3416.8616.8916.89-2.03%318,460
Jan 27, 202516.7117.2916.6817.2417.243.73%438,454
Jan 24, 202516.5916.8116.4716.6216.62-0.36%475,407
Jan 23, 202516.7316.9216.5116.6816.68-0.42%437,395
Jan 22, 202517.0117.0616.7116.7516.75-2.67%397,719
Jan 21, 202516.6917.2216.6417.2117.213.36%505,932
Jan 17, 202517.3317.3416.6216.6516.65-3.37%702,309
Jan 16, 202517.0717.2416.7617.2317.231.23%305,193
Jan 15, 202517.6617.7917.0017.0217.02-1.10%195,106
Jan 14, 202516.7017.2216.7017.2117.212.87%241,497
Jan 13, 202516.5016.7516.4016.7316.731.03%193,814
Jan 10, 202516.7116.8016.3716.5616.56-2.47%497,484
Jan 8, 202517.1217.1216.9216.9816.98-1.51%140,537
Jan 7, 202517.2517.3816.9317.2417.24-231,852
Jan 6, 202517.3417.5717.2117.2417.24-0.92%255,402
Jan 3, 202517.3117.5317.2017.4017.400.52%138,836
Jan 2, 202517.8717.8717.2717.3117.31-2.75%171,104
Dec 31, 202417.8017.8317.5717.8017.80-0.11%292,108
Dec 30, 202417.7017.8217.3917.8217.580.51%259,239
Dec 27, 202417.7718.0117.6817.7317.49-1.17%252,187
Dec 26, 202417.8518.1217.7717.9417.70-0.06%164,221
Dec 24, 202417.9617.9817.8117.9517.71-128,356
Dec 23, 202417.9817.9817.6917.9517.71-0.28%314,327
Dec 20, 202417.2218.1717.2218.0017.763.45%567,256
Dec 19, 202417.8818.0317.3617.4017.17-2.58%365,634
Dec 18, 202419.1119.1217.8017.8617.62-6.49%553,608
Dec 17, 202418.9019.2118.8819.1018.850.79%526,053
Dec 16, 202418.8319.0918.7618.9518.700.11%566,818
Dec 13, 202418.8018.9518.4918.9318.681.18%256,463
Dec 12, 202418.7618.9118.6818.7118.46-0.21%261,126
Dec 11, 202418.8919.0618.6618.7518.50-0.42%335,704
Dec 10, 202419.2319.2318.8018.8318.58-1.88%396,511
Dec 9, 202418.5519.2218.5119.1918.943.51%455,277
Dec 6, 202418.7018.9418.3118.5418.29-0.59%339,851
Dec 5, 202418.3618.6618.3618.6518.400.97%243,360
Dec 4, 202418.4018.5218.3118.4718.220.05%240,980
Dec 3, 202418.9018.9018.3818.4618.21-1.91%214,436
Dec 2, 202418.6818.9318.5418.8218.570.43%312,063
Nov 29, 202418.8618.9618.7218.7418.49-0.43%139,796
Nov 27, 202418.8919.0318.7118.8218.570.27%294,935
Nov 26, 202418.7918.8718.5018.7718.52-0.85%431,844
Nov 25, 202418.9219.2618.8918.9318.680.80%603,234
Nov 22, 202418.9219.1318.7318.7818.53-359,860
Nov 21, 202418.7519.0718.6818.7818.530.27%329,239
Nov 20, 202418.4618.8018.4118.7318.480.86%431,932
Nov 19, 202418.5318.7418.3518.5718.321.14%432,594
Nov 18, 202418.3918.4118.0818.3618.12-0.11%375,481
Nov 15, 202418.7018.7018.2918.3818.14-1.29%450,185
Nov 14, 202419.5519.5518.5518.6218.37-4.76%615,537
Nov 13, 202419.7019.7819.4519.5519.29-0.51%419,538
Nov 12, 202420.7620.8419.6419.6519.39-5.80%414,816
Nov 11, 202420.9721.0720.7520.8620.58-0.19%357,496
Nov 8, 202420.3121.0220.0520.9020.621.01%601,455
Nov 7, 202420.5521.0920.4920.6920.42-2.86%576,894
Nov 6, 202420.8321.4120.5221.3021.024.93%796,747
Nov 5, 202420.1120.3919.9120.3020.030.54%270,353
Nov 4, 202420.2420.5720.1420.1919.92-0.05%254,501
Nov 1, 202420.4020.4720.0620.2019.93-0.59%280,029
Oct 31, 202420.5420.6820.3220.3220.05-1.22%249,812
Oct 30, 202420.4120.7720.3920.5720.301.08%286,103
Oct 29, 202420.4620.5120.2320.3520.08-0.83%445,213
Oct 28, 202420.8620.8720.4720.5220.25-1.06%246,001
Oct 25, 202421.2221.2220.6320.7420.46-1.71%249,399
Oct 24, 202421.2521.3420.9721.1020.82-0.71%180,097
Oct 23, 202420.9921.2920.9621.2520.970.85%207,590
Oct 22, 202420.8421.0820.7621.0720.790.81%175,738
Oct 21, 202421.5821.5820.8720.9020.62-3.15%163,613
Oct 18, 202421.7421.7621.5621.5821.29-0.60%148,031
Oct 17, 202421.9621.9621.4921.7121.42-1.45%318,369
Oct 16, 202421.7722.1221.7322.0321.741.80%176,015
Oct 15, 202421.5021.7921.4721.6421.351.03%285,338
Oct 14, 202421.2521.4821.1121.4221.140.75%132,571
Oct 11, 202420.9621.2720.9221.2620.981.77%304,199
Oct 10, 202421.2121.2420.7020.8920.61-2.38%397,004
Oct 9, 202421.5721.6921.2821.4021.12-1.11%180,954
Oct 8, 202421.6321.7021.3721.6421.350.46%269,924
Oct 7, 202421.6921.7321.4921.5421.25-1.64%212,060
Oct 4, 202422.0322.0721.7021.9021.61-0.27%207,982
Oct 3, 202421.9022.0021.7721.9621.67-0.27%260,828
Oct 2, 202422.1422.1421.7922.0221.73-1.34%237,406
Oct 1, 202422.5822.6122.0122.3222.02-1.24%273,071
Sep 30, 202422.5822.7722.4522.6022.30-1.05%254,815
Sep 27, 202422.9323.0622.7722.8422.300.31%246,338