Skip to main content
Plymouth Industrial REIT, Inc. (PLYM)
NYSE: PLYM · Real-Time Price · USD
18.62
-0.93 (-4.76%)
Nov 14, 2024, 4:00 PM EST - Market closed

Plymouth Industrial REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202419.7019.7819.4519.5519.55-0.51%419,538
Nov 12, 202420.7620.8419.6419.6519.65-5.80%414,816
Nov 11, 202420.9721.0720.7520.8620.86-0.19%357,496
Nov 8, 202420.3121.0220.0520.9020.901.01%601,455
Nov 7, 202420.5521.0920.4920.6920.69-2.86%576,894
Nov 6, 202420.8321.4120.5221.3021.304.93%796,747
Nov 5, 202420.1120.3919.9120.3020.300.54%270,353
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%249,399
Oct 24, 202421.2521.3420.9721.1021.10-0.71%180,097
Oct 23, 202420.9921.2920.9621.2521.250.85%207,590
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%318,369
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%132,571
Oct 11, 202420.9621.2720.9221.2621.261.77%304,199
Oct 10, 202421.2121.2420.7020.8920.89-2.38%397,004
Oct 9, 202421.5721.6921.2821.4021.40-1.11%180,954
Oct 8, 202421.6321.7021.3721.6421.640.46%269,924
Oct 7, 202421.6921.7321.4921.5421.54-1.64%212,060
Oct 4, 202422.0322.0721.7021.9021.90-0.27%207,982
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%273,071
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%281,560
Sep 25, 202422.8322.9222.7622.7822.54-0.04%297,279
Sep 24, 202422.5822.8622.5022.7922.550.89%179,691
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%876,492
Sep 10, 202422.8623.1622.8622.9822.740.57%392,117
Sep 9, 202422.8023.0622.7622.8522.610.35%214,481
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%571,707
Sep 3, 202423.7323.8423.5923.7223.47-0.92%302,872
Aug 30, 202423.6623.9723.5823.9423.691.01%340,691
Aug 29, 202423.8723.9223.5023.7023.45-0.55%240,894
Aug 28, 202424.4724.4723.7723.8323.58-2.26%166,336
Aug 27, 202424.4324.7024.2024.3824.12-0.20%191,691
Aug 26, 202424.5924.6224.3024.4324.170.16%189,411
Aug 23, 202424.2824.5024.0524.3924.131.20%249,562
Aug 22, 202424.0224.1323.8424.1023.850.46%223,089
Aug 21, 202423.6124.0123.5923.9923.741.61%179,865
Aug 20, 202423.5123.6623.4023.6123.360.25%158,094
Aug 19, 202423.4923.6623.4023.5523.300.47%236,456
Aug 16, 202423.6623.9023.4323.4423.19-1.06%434,400
Aug 15, 202423.8423.9723.5723.6923.440.72%239,178
Aug 14, 202423.5923.6723.4123.5223.270.13%279,023
Aug 13, 202423.4323.5323.2623.4923.241.34%84,754
Aug 12, 202423.2623.2823.0723.1822.94-0.64%145,115
Aug 9, 202423.2523.3723.0623.3323.090.34%204,915
Aug 8, 202423.4123.4723.1823.2523.010.39%187,467
Aug 7, 202423.5323.6323.1123.1622.92-1.11%215,435
Aug 6, 202423.1123.5722.8923.4223.171.87%275,076
Aug 5, 202423.1923.3022.7622.9922.75-3.65%287,885
Aug 2, 202423.7024.2423.6323.8623.61-0.71%333,392
Aug 1, 202424.0324.4923.7124.0323.780.46%409,405
Jul 31, 202424.2024.4523.9223.9223.67-1.40%401,240
Jul 30, 202424.2724.4124.1524.2624.010.58%177,942
Jul 29, 202424.2224.2924.0024.1223.87-0.41%254,306
Jul 26, 202424.1024.3424.0024.2223.971.94%233,054
Jul 25, 202423.8924.3523.7623.7623.51-0.17%160,785
Jul 24, 202424.4224.7123.7923.8023.55-2.82%184,927
Jul 23, 202424.3724.5723.8124.4924.230.49%537,332
Jul 22, 202424.1524.7023.8924.3724.111.71%372,889
Jul 19, 202423.9024.0323.7323.9623.710.63%255,498
Jul 18, 202423.6024.1423.6023.8123.560.13%425,071
Jul 17, 202423.6424.1823.6023.7823.530.30%439,432
Jul 16, 202423.4723.7523.4523.7123.462.24%386,393
Jul 15, 202422.9023.2122.7623.1922.952.20%216,182
Jul 12, 202422.7022.8822.5722.6922.450.75%191,398
Jul 11, 202422.1822.6022.1822.5222.284.02%194,098
Jul 10, 202421.5021.6821.3821.6521.421.41%83,416
Jul 9, 202421.6021.6321.2321.3521.13-1.29%94,120
Jul 8, 202421.5321.7421.4921.6321.400.93%106,273
Jul 5, 202421.4521.6321.4021.4321.21-0.37%122,771
Jul 3, 202421.6321.7821.4421.5121.28-0.09%115,339
Jul 2, 202421.0921.5721.0921.5321.302.67%174,071
Jul 1, 202421.2921.3220.7820.9720.75-1.92%196,467
Jun 28, 202421.0521.3820.7521.3821.161.28%875,856
Jun 27, 202420.9821.1220.7321.1120.661.05%294,888
Jun 26, 202420.9621.2020.8820.8920.44-1.18%268,936
Jun 25, 202421.3721.3720.9221.1420.69-1.35%158,638