Plymouth Industrial REIT, Inc. (PLYM)
NYSE: PLYM · Real-Time Price · USD
14.39
-0.13 (-0.90%)
Aug 1, 2025, 4:00 PM - Market closed
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 14.54 | 14.64 | 14.05 | 14.39 | 14.39 | -0.90% | 468,023 |
| Jul 31, 2025 | 14.73 | 14.82 | 14.45 | 14.52 | 14.52 | -2.35% | 377,366 |
| Jul 30, 2025 | 15.26 | 15.31 | 14.78 | 14.87 | 14.87 | -2.68% | 312,982 |
| Jul 29, 2025 | 15.19 | 15.35 | 15.05 | 15.28 | 15.28 | 1.39% | 264,945 |
| Jul 28, 2025 | 15.40 | 15.40 | 15.00 | 15.07 | 15.07 | -1.95% | 339,612 |
| Jul 25, 2025 | 15.52 | 15.52 | 15.28 | 15.37 | 15.37 | -0.65% | 187,427 |
| Jul 24, 2025 | 15.65 | 15.70 | 15.47 | 15.47 | 15.47 | -1.84% | 226,710 |
| Jul 23, 2025 | 15.82 | 15.93 | 15.61 | 15.76 | 15.76 | 0.19% | 431,996 |
| Jul 22, 2025 | 15.56 | 15.84 | 15.56 | 15.73 | 15.73 | 1.35% | 287,375 |
| Jul 21, 2025 | 15.56 | 15.76 | 15.48 | 15.52 | 15.52 | 0.32% | 225,457 |
| Jul 18, 2025 | 15.42 | 15.47 | 15.23 | 15.47 | 15.47 | 0.52% | 329,574 |
| Jul 17, 2025 | 15.67 | 15.76 | 15.37 | 15.39 | 15.39 | -2.29% | 416,295 |
| Jul 16, 2025 | 15.92 | 16.22 | 15.70 | 15.75 | 15.75 | -0.57% | 329,413 |
| Jul 15, 2025 | 16.12 | 16.12 | 15.77 | 15.84 | 15.84 | -1.49% | 371,515 |
| Jul 14, 2025 | 16.01 | 16.27 | 15.94 | 16.08 | 16.08 | -0.12% | 273,011 |
| Jul 11, 2025 | 15.90 | 16.14 | 15.85 | 16.10 | 16.10 | -0.12% | 264,549 |
| Jul 10, 2025 | 15.88 | 16.24 | 15.88 | 16.12 | 16.12 | 0.94% | 492,638 |
| Jul 9, 2025 | 16.23 | 16.27 | 15.96 | 15.97 | 15.97 | -0.75% | 444,271 |
| Jul 8, 2025 | 15.90 | 16.31 | 15.90 | 16.09 | 16.09 | 1.13% | 371,040 |
| Jul 7, 2025 | 16.19 | 16.26 | 15.89 | 15.91 | 15.91 | -2.69% | 353,779 |
| Jul 3, 2025 | 16.23 | 16.42 | 16.17 | 16.35 | 16.35 | 0.68% | 257,370 |
| Jul 2, 2025 | 16.33 | 16.38 | 16.16 | 16.24 | 16.24 | -0.06% | 462,692 |
| Jul 1, 2025 | 15.97 | 16.55 | 15.92 | 16.25 | 16.25 | 1.18% | 407,301 |
| Jun 30, 2025 | 16.00 | 16.06 | 15.66 | 16.06 | 16.06 | -0.19% | 507,381 |
| Jun 27, 2025 | 16.48 | 16.48 | 16.05 | 16.09 | 15.85 | -1.77% | 780,883 |
| Jun 26, 2025 | 16.13 | 16.40 | 16.09 | 16.38 | 16.14 | 1.55% | 597,073 |
| Jun 25, 2025 | 16.74 | 16.74 | 16.10 | 16.13 | 15.89 | -3.82% | 507,829 |
| Jun 24, 2025 | 16.84 | 17.05 | 16.71 | 16.77 | 16.52 | 0.24% | 545,831 |
| Jun 23, 2025 | 16.33 | 16.75 | 16.33 | 16.73 | 16.48 | 1.83% | 460,558 |
| Jun 20, 2025 | 16.53 | 16.62 | 16.36 | 16.43 | 16.19 | -0.12% | 464,698 |
| Jun 18, 2025 | 16.33 | 16.63 | 16.25 | 16.45 | 16.21 | 0.49% | 357,363 |
| Jun 17, 2025 | 16.02 | 16.41 | 16.00 | 16.37 | 16.13 | 1.61% | 391,702 |
| Jun 16, 2025 | 16.38 | 16.47 | 15.99 | 16.11 | 15.87 | -0.86% | 439,599 |
| Jun 13, 2025 | 16.50 | 16.53 | 16.08 | 16.25 | 16.01 | -2.99% | 472,244 |
| Jun 12, 2025 | 16.51 | 16.77 | 16.35 | 16.75 | 16.50 | 0.42% | 433,684 |
| Jun 11, 2025 | 16.81 | 17.02 | 16.62 | 16.68 | 16.43 | 0.06% | 663,389 |
| Jun 10, 2025 | 16.59 | 16.87 | 16.41 | 16.67 | 16.43 | 0.54% | 511,324 |
| Jun 9, 2025 | 16.27 | 16.63 | 16.09 | 16.58 | 16.34 | 2.16% | 311,585 |
| Jun 6, 2025 | 16.11 | 16.37 | 16.05 | 16.23 | 15.99 | 1.95% | 217,040 |
| Jun 5, 2025 | 16.17 | 16.17 | 15.91 | 15.92 | 15.69 | -1.36% | 196,845 |
| Jun 4, 2025 | 16.20 | 16.40 | 16.11 | 16.14 | 15.90 | -0.49% | 236,547 |
| Jun 3, 2025 | 16.13 | 16.38 | 16.00 | 16.22 | 15.98 | 0.50% | 220,002 |
| Jun 2, 2025 | 16.11 | 16.18 | 15.87 | 16.14 | 15.90 | -0.37% | 221,861 |
| May 30, 2025 | 16.40 | 16.42 | 16.19 | 16.20 | 15.96 | -1.40% | 243,081 |
| May 29, 2025 | 16.20 | 16.50 | 16.13 | 16.43 | 16.19 | 1.80% | 211,431 |
| May 28, 2025 | 16.23 | 16.30 | 16.12 | 16.14 | 15.90 | -0.92% | 223,606 |
| May 27, 2025 | 16.13 | 16.36 | 15.97 | 16.29 | 16.05 | 2.26% | 422,930 |
| May 23, 2025 | 15.84 | 15.99 | 15.76 | 15.93 | 15.70 | -0.44% | 259,196 |
| May 22, 2025 | 15.68 | 16.04 | 15.52 | 16.00 | 15.76 | 1.59% | 399,964 |
| May 21, 2025 | 15.97 | 16.01 | 15.75 | 15.75 | 15.52 | -2.66% | 300,839 |