Skip to main content
Plymouth Industrial REIT, Inc. (PLYM)
NYSE: PLYM · Real-Time Price · USD
18.00
+0.60 (3.45%)
Dec 20, 2024, 4:00 PM EST - Market closed

Plymouth Industrial REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202417.2218.1717.2218.0018.003.45%567,256
Dec 19, 202417.8818.0317.3617.4017.40-2.58%365,634
Dec 18, 202419.1119.1217.8017.8617.86-6.49%553,608
Dec 17, 202418.9019.2118.8819.1019.100.79%526,100
Dec 16, 202418.8319.0918.7618.9518.950.11%566,818
Dec 13, 202418.8018.9518.4918.9318.931.18%256,500
Dec 12, 202418.7618.9118.6818.7118.71-0.21%261,126
Dec 11, 202418.8919.0618.6618.7518.75-0.42%335,704
Dec 10, 202419.2319.2318.8018.8318.83-1.88%396,511
Dec 9, 202418.5519.2218.5119.1919.193.51%455,300
Dec 6, 202418.7018.9418.3118.5418.54-0.59%339,900
Dec 5, 202418.3618.6618.3618.6518.650.97%243,400
Dec 4, 202418.4018.5218.3118.4718.470.05%241,000
Dec 3, 202418.9018.9018.3818.4618.46-1.91%214,436
Dec 2, 202418.6818.9318.5418.8218.820.43%312,100
Nov 29, 202418.8618.9518.7218.7418.74-0.43%139,800
Nov 27, 202418.8919.0318.7118.8218.820.27%294,935
Nov 26, 202418.7918.8718.5018.7718.77-0.85%431,844
Nov 25, 202418.9219.2618.8918.9318.930.80%603,234
Nov 22, 202418.9219.1318.7318.7818.78-359,900
Nov 21, 202418.7519.0718.6818.7818.780.27%329,239
Nov 20, 202418.4618.8018.4118.7318.730.86%431,932
Nov 19, 202418.5318.7418.3518.5718.571.14%432,600
Nov 18, 202418.3918.4118.0818.3618.36-0.11%375,500
Nov 15, 202418.7018.7018.2918.3818.38-1.29%450,200
Nov 14, 202419.5519.5518.5518.6218.62-4.76%615,537
Nov 13, 202419.7019.7719.4519.5519.55-0.51%419,538
Nov 12, 202420.7620.8419.6419.6519.65-5.80%414,816
Nov 11, 202420.9721.0720.7520.8620.86-0.19%357,500
Nov 8, 202420.3121.0220.0520.9020.901.01%601,500
Nov 7, 202420.5521.0920.4920.6920.69-2.86%576,900
Nov 6, 202420.8321.4120.5221.3021.304.93%796,747
Nov 5, 202420.1120.3919.9120.3020.300.54%270,400
Nov 4, 202420.2420.5720.1420.1920.19-0.05%254,501
Nov 1, 202420.4020.4720.0620.2020.20-0.59%280,029
Oct 31, 202420.5420.6820.3220.3220.32-1.22%249,812
Oct 30, 202420.4120.7720.3920.5720.571.08%286,103
Oct 29, 202420.4620.5120.2320.3520.35-0.83%445,213
Oct 28, 202420.8620.8720.4720.5220.52-1.06%246,001
Oct 25, 202421.2221.2220.6320.7420.74-1.71%249,400
Oct 24, 202421.2521.3420.9721.1021.10-0.71%180,100
Oct 23, 202420.9921.2920.9621.2521.250.85%207,600
Oct 22, 202420.8421.0820.7621.0721.070.81%175,738
Oct 21, 202421.5821.5820.8720.9020.90-3.15%163,613
Oct 18, 202421.7421.7621.5621.5821.58-0.60%148,031
Oct 17, 202421.9621.9621.4921.7121.71-1.45%318,400
Oct 16, 202421.7722.1221.7322.0322.031.80%176,015
Oct 15, 202421.5021.7921.4721.6421.641.03%285,338
Oct 14, 202421.2521.4821.1121.4221.420.75%132,600
Oct 11, 202420.9621.2720.9221.2621.261.77%304,200
Oct 10, 202421.2121.2420.7020.8920.89-2.38%397,004
Oct 9, 202421.5721.6921.2821.4021.40-1.11%181,000
Oct 8, 202421.6321.7021.3721.6421.640.46%269,924
Oct 7, 202421.6921.7321.4921.5421.54-1.64%212,100
Oct 4, 202422.0322.0721.7021.9021.90-0.27%208,000
Oct 3, 202421.9022.0021.7721.9621.96-0.27%260,828
Oct 2, 202422.1422.1421.7922.0222.02-1.34%237,406
Oct 1, 202422.5822.6122.0122.3222.32-1.24%273,100
Sep 30, 202422.5822.7722.4522.6022.60-1.05%254,815
Sep 27, 202422.9323.0622.7722.8422.600.31%246,338
Sep 26, 202422.8623.0122.7222.7722.53-0.04%281,600
Sep 25, 202422.8322.9222.7622.7822.54-0.04%297,300
Sep 24, 202422.5822.8622.5022.7922.550.89%179,700
Sep 23, 202422.6822.8722.5722.5922.350.22%191,015
Sep 20, 202422.9223.1022.5022.5422.30-3.14%661,123
Sep 19, 202423.3723.3722.9823.2723.031.26%227,448
Sep 18, 202423.1323.4022.9722.9822.74-0.82%242,934
Sep 17, 202423.2923.3522.9923.1722.93-0.13%237,809
Sep 16, 202423.2423.3823.1723.2022.960.43%240,115
Sep 13, 202423.1923.1923.0123.1022.860.65%245,443
Sep 12, 202422.9623.0822.7522.9522.710.48%173,707
Sep 11, 202422.8022.9022.2522.8422.60-0.61%876,500
Sep 10, 202422.8623.1622.8622.9822.740.57%392,117
Sep 9, 202422.8023.0622.7622.8522.610.35%214,500
Sep 6, 202423.2423.3422.5622.7722.53-1.60%538,543
Sep 5, 202423.5723.6323.0423.1422.90-1.20%418,021
Sep 4, 202423.6623.8523.2323.4223.17-1.26%662,912
Sep 3, 202423.7323.8423.5923.7223.47-0.92%302,900
Aug 30, 202423.6623.9723.5823.9423.691.01%340,700
Aug 29, 202423.8723.9223.5023.7023.45-0.55%240,900
Aug 28, 202424.4724.4723.7723.8323.58-2.26%166,336
Aug 27, 202424.4324.7024.2024.3824.12-0.20%191,700
Aug 26, 202424.5924.6224.3024.4324.170.16%189,411
Aug 23, 202424.2824.5024.0524.3924.131.20%249,600
Aug 22, 202424.0224.1323.8424.1023.850.46%223,100
Aug 21, 202423.6124.0123.5923.9923.741.61%179,900
Aug 20, 202423.5123.6623.4023.6123.360.25%158,100
Aug 19, 202423.4923.6623.4023.5523.300.47%236,500
Aug 16, 202423.6623.9023.4323.4423.19-1.06%434,400
Aug 15, 202423.8423.9723.5723.6923.440.72%239,200
Aug 14, 202423.5923.6723.4123.5223.270.13%279,023
Aug 13, 202423.4323.5323.2623.4923.241.34%84,800
Aug 12, 202423.2623.2823.0723.1822.94-0.64%145,115
Aug 9, 202423.2523.3723.0623.3323.080.34%204,915
Aug 8, 202423.4123.4723.1823.2523.010.39%187,500
Aug 7, 202423.5323.6323.1123.1622.92-1.11%215,435
Aug 6, 202423.1123.5722.8923.4223.171.87%275,100
Aug 5, 202423.1923.3022.7622.9922.75-3.65%287,900
Aug 2, 202423.7024.2423.6323.8623.61-0.71%333,400
Aug 1, 202424.0324.4923.7124.0323.780.46%409,405