Skip to main content
/
Plymouth Industrial REIT, Inc. (PLYM)
NYSE: PLYM · Real-Time Price · USD
16.23
+0.31 (1.95%)
Jun 6, 2025, 4:00 PM - Market closed

Plymouth Industrial REIT Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJun 9, 2017→Jun 6, 2025Max ▾Jul '17Jan '18Jul '18Jan '19Jul '19Jan '20Jul '20Jan '21Jul '21Jan '22Jul '22Jan '23Jul '23Jan '24Jul '24Jan '252018​20182019​20192020​20202021​20212022​20222023​20232024​20242025​2025010.0020.0030.0016.23

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202516.1116.3716.0516.2316.231.95%217,040
Jun 5, 202516.1716.1715.9115.9215.92-1.36%196,845
Jun 4, 202516.2016.4016.1116.1416.14-0.49%236,547
Jun 3, 202516.1316.3816.0016.2216.220.50%220,002
Jun 2, 202516.1116.1815.8716.1416.14-0.37%221,861
May 30, 202516.4016.4216.1916.2016.20-1.40%243,081
May 29, 202516.2016.5016.1316.4316.431.80%211,431
May 28, 202516.2316.3016.1216.1416.14-0.92%223,606
May 27, 202516.1316.3615.9716.2916.292.26%422,930
May 23, 202515.8415.9915.7615.9315.93-0.44%259,196
May 22, 202515.6816.0415.5216.0016.001.59%399,964
May 21, 202515.9716.0115.7515.7515.75-2.66%300,839
May 20, 202516.3816.4616.1416.1816.18-1.70%191,595
May 19, 202516.2616.5116.2616.4616.46-0.24%210,378
May 16, 202516.5816.7316.4716.5016.50-0.42%355,265
May 15, 202516.1516.6316.1516.5716.572.41%350,967
May 14, 202516.2016.3016.0716.1816.18-0.49%388,100
May 13, 202516.3316.4116.0616.2616.260.49%289,976
May 12, 202516.1116.4516.0516.1816.183.12%297,124
May 9, 202515.5315.7615.5315.6915.690.90%284,538
May 8, 202515.4615.7215.2915.5515.550.71%264,579
May 7, 202515.3815.6015.2215.4415.441.31%472,591
May 6, 202515.2715.3715.0515.2415.24-0.59%348,227
May 5, 202515.2015.4015.0815.3315.33-0.13%263,208
May 2, 202515.2415.7315.1515.3515.352.47%627,027
May 1, 202514.9015.1514.7914.9814.980.74%267,381
Apr 30, 202514.8315.0514.6314.8714.87-0.20%514,897
Apr 29, 202514.7715.1114.5814.9014.900.13%762,208
Apr 28, 202514.5815.0214.5814.8814.881.78%648,316
Apr 25, 202514.5114.6914.3514.6214.620.14%315,592
Apr 24, 202514.4314.6814.3014.6014.601.60%467,714
Apr 23, 202514.8314.9514.3414.3714.37-1.30%314,228
Apr 22, 202514.6114.7914.4214.5614.561.18%196,562
Apr 21, 202514.3914.4814.1514.3914.39-1.10%383,436
Apr 17, 202514.3214.6914.3214.5514.551.68%263,352
Apr 16, 202514.2014.3814.1014.3114.311.13%284,308
Apr 15, 202514.2814.4214.1214.1514.15-1.26%211,892
Apr 14, 202514.1914.4414.0614.3314.331.78%336,266
Apr 11, 202513.5414.0913.4714.0814.082.77%385,300
Apr 10, 202513.9914.1213.2513.7013.70-4.13%528,909
Apr 9, 202513.2014.6112.7014.2914.296.17%539,982
Apr 8, 202514.3014.3013.3613.4613.46-3.58%624,546
Apr 7, 202514.2814.8513.6613.9613.96-5.23%449,675
Apr 4, 202515.1615.4014.5514.7314.73-4.54%402,227
Apr 3, 202516.0016.1615.3915.4315.43-5.45%305,150
Apr 2, 202516.2316.3816.0816.3216.320.06%319,806
Apr 1, 202516.3116.4816.0816.3116.310.06%273,731
Mar 31, 202516.5016.6316.2516.3016.30-3.26%401,486
Mar 28, 202516.9116.9516.5916.8516.610.24%261,515
Mar 27, 202516.9317.0816.7816.8116.57-0.88%228,341