Plymouth Industrial REIT, Inc. (PLYM)
Jan 28, 2026 - PLYM was delisted (reason: acquired by Makarora)
21.98
0.00 (0.00%)
Inactive · Last trade price on Jan 26, 2026
Plymouth Industrial REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 22.08 | 22.08 | 21.98 | 21.98 | 21.98 | - | 132,023 |
| Jan 26, 2026 | 21.98 | 21.99 | 21.98 | 21.98 | 21.98 | 0.05% | 3,571,110 |
| Jan 23, 2026 | 21.97 | 21.99 | 21.97 | 21.97 | 21.97 | - | 1,261,049 |
| Jan 22, 2026 | 21.97 | 21.98 | 21.95 | 21.97 | 21.97 | 0.09% | 923,379 |
| Jan 21, 2026 | 21.95 | 21.97 | 21.94 | 21.95 | 21.95 | 0.18% | 1,357,467 |
| Jan 20, 2026 | 21.86 | 21.95 | 21.80 | 21.91 | 21.91 | 0.18% | 1,842,984 |
| Jan 16, 2026 | 21.86 | 21.90 | 21.85 | 21.87 | 21.87 | - | 857,643 |
| Jan 15, 2026 | 21.96 | 21.96 | 21.76 | 21.87 | 21.87 | -0.41% | 3,921,891 |
| Jan 14, 2026 | 21.97 | 21.98 | 21.95 | 21.96 | 21.96 | 0.14% | 1,881,935 |
| Jan 13, 2026 | 21.92 | 21.95 | 21.92 | 21.93 | 21.93 | -0.05% | 1,092,634 |
| Jan 12, 2026 | 21.92 | 21.94 | 21.92 | 21.94 | 21.94 | 0.05% | 689,800 |
| Jan 9, 2026 | 21.93 | 21.94 | 21.92 | 21.93 | 21.93 | - | 427,316 |
| Jan 8, 2026 | 21.93 | 21.94 | 21.91 | 21.93 | 21.93 | - | 1,095,095 |
| Jan 7, 2026 | 21.91 | 21.95 | 21.91 | 21.93 | 21.93 | - | 861,632 |
| Jan 6, 2026 | 21.90 | 21.94 | 21.90 | 21.93 | 21.93 | 0.09% | 1,808,683 |
| Jan 5, 2026 | 21.90 | 21.94 | 21.89 | 21.91 | 21.91 | 0.14% | 4,138,651 |
| Jan 2, 2026 | 21.89 | 21.91 | 21.88 | 21.88 | 21.88 | - | 1,140,319 |
| Dec 31, 2025 | 21.89 | 21.92 | 21.88 | 21.88 | 21.88 | -0.05% | 594,410 |
| Dec 30, 2025 | 21.89 | 21.91 | 21.88 | 21.89 | 21.89 | -0.05% | 534,452 |
| Dec 29, 2025 | 21.88 | 21.91 | 21.88 | 21.90 | 21.90 | 0.09% | 844,662 |
| Dec 26, 2025 | 21.88 | 21.90 | 21.87 | 21.88 | 21.88 | -0.09% | 260,469 |
| Dec 24, 2025 | 21.88 | 21.91 | 21.87 | 21.90 | 21.90 | 0.14% | 319,317 |
| Dec 23, 2025 | 21.86 | 21.89 | 21.85 | 21.87 | 21.87 | 0.05% | 735,238 |
| Dec 22, 2025 | 21.86 | 21.87 | 21.86 | 21.86 | 21.86 | -0.09% | 845,515 |
| Dec 19, 2025 | 21.87 | 21.89 | 21.86 | 21.88 | 21.88 | 0.09% | 1,753,317 |
| Dec 18, 2025 | 21.92 | 21.92 | 21.86 | 21.86 | 21.86 | 0.09% | 1,661,579 |
| Dec 17, 2025 | 21.85 | 21.89 | 21.84 | 21.84 | 21.84 | -0.05% | 1,610,178 |
| Dec 16, 2025 | 21.86 | 21.88 | 21.85 | 21.85 | 21.85 | -0.05% | 848,255 |
| Dec 15, 2025 | 21.88 | 21.89 | 21.86 | 21.86 | 21.86 | - | 873,415 |
| Dec 12, 2025 | 21.88 | 21.89 | 21.86 | 21.86 | 21.86 | -0.05% | 2,280,003 |
| Dec 11, 2025 | 21.86 | 21.89 | 21.84 | 21.87 | 21.87 | 0.18% | 1,733,740 |
| Dec 10, 2025 | 21.83 | 21.87 | 21.82 | 21.83 | 21.83 | - | 1,215,638 |
| Dec 9, 2025 | 21.86 | 21.90 | 21.80 | 21.83 | 21.83 | 0.14% | 3,757,723 |
| Dec 8, 2025 | 21.87 | 21.87 | 21.77 | 21.80 | 21.80 | -0.32% | 3,468,424 |
| Dec 5, 2025 | 21.93 | 21.93 | 21.86 | 21.87 | 21.87 | -0.18% | 446,753 |
| Dec 4, 2025 | 21.95 | 22.00 | 21.83 | 21.91 | 21.91 | -0.32% | 1,602,738 |
| Dec 3, 2025 | 22.00 | 22.00 | 21.93 | 21.98 | 21.98 | 0.18% | 1,311,422 |
| Dec 2, 2025 | 21.96 | 21.97 | 21.91 | 21.94 | 21.94 | -0.14% | 1,735,744 |
| Dec 1, 2025 | 22.00 | 22.00 | 21.90 | 21.97 | 21.97 | 0.14% | 2,587,754 |
| Nov 28, 2025 | 22.05 | 22.25 | 21.90 | 21.94 | 21.94 | -0.27% | 2,925,019 |
| Nov 26, 2025 | 22.10 | 22.20 | 21.90 | 22.00 | 22.00 | -3.00% | 5,686,850 |
| Nov 25, 2025 | 22.24 | 22.74 | 22.19 | 22.68 | 22.68 | 2.25% | 3,044,270 |
| Nov 24, 2025 | 22.25 | 22.25 | 22.15 | 22.18 | 22.18 | -0.22% | 1,391,127 |
| Nov 21, 2025 | 22.06 | 22.25 | 22.06 | 22.23 | 22.23 | 0.91% | 1,050,588 |
| Nov 20, 2025 | 22.24 | 22.30 | 21.95 | 22.03 | 22.03 | -0.59% | 1,542,654 |
| Nov 19, 2025 | 22.26 | 22.30 | 22.10 | 22.16 | 22.16 | -0.40% | 790,564 |
| Nov 18, 2025 | 22.16 | 22.31 | 22.15 | 22.25 | 22.25 | 0.09% | 751,791 |
| Nov 17, 2025 | 22.33 | 22.38 | 22.19 | 22.23 | 22.23 | -0.36% | 837,232 |
| Nov 14, 2025 | 22.13 | 22.31 | 22.12 | 22.31 | 22.31 | 0.63% | 651,727 |
| Nov 13, 2025 | 22.21 | 22.31 | 22.16 | 22.17 | 22.17 | -0.18% | 939,994 |