Skip to main content

Plymouth Industrial REIT Inc (NY: PLYM )

21.38 +0.51 (+2.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 21.96 22.26 22.24 22.24 325,169 +0.39(+1.76%)
Mar 27, 2024 21.54 21.87 21.53 21.86 185,988 +0.45(+2.12%)
Mar 26, 2024 21.59 21.59 21.36 21.40 248,392 -0.13(-0.59%)
Mar 25, 2024 21.51 21.68 21.47 21.53 140,533 -0.03(-0.14%)
Mar 22, 2024 21.90 21.90 21.56 21.56 142,143 -0.27(-1.25%)
Mar 21, 2024 21.75 21.93 21.62 21.83 229,442 +0.20(+0.90%)
Mar 20, 2024 21.16 21.71 21.16 21.64 209,324 +0.32(+1.51%)
Mar 19, 2024 21.18 21.36 21.04 21.32 176,680 +0.18(+0.83%)
Mar 18, 2024 20.96 21.29 20.93 21.14 185,505 +0.12(+0.56%)
Mar 15, 2024 20.93 21.26 20.89 21.02 567,365 -0.13(-0.60%)
Mar 14, 2024 21.25 21.25 20.89 21.15 334,660 -0.10(-0.46%)
Mar 13, 2024 21.23 21.33 21.01 21.25 283,589 +0.00(+0.00%)
Mar 12, 2024 21.26 21.37 21.02 21.25 323,225 -0.09(-0.41%)
Mar 11, 2024 21.36 21.48 21.16 21.34 109,939 -0.11(-0.50%)
Mar 08, 2024 21.32 21.52 21.22 21.44 109,116 +0.29(+1.39%)
Mar 07, 2024 21.33 21.33 20.96 21.15 195,772 +0.00(+0.00%)
Mar 06, 2024 21.00 21.15 20.93 21.15 192,856 +0.27(+1.31%)
Mar 05, 2024 21.03 21.19 20.83 20.88 192,731 -0.27(-1.29%)
Mar 04, 2024 21.28 21.29 20.82 21.15 189,661 -0.20(-0.92%)
Mar 01, 2024 21.10 21.36 20.73 21.35 190,483 +0.25(+1.21%)
Feb 29, 2024 21.06 21.22 20.81 21.09 310,453 +0.29(+1.41%)
Feb 28, 2024 20.79 21.22 20.77 20.80 262,759 -0.20(-0.93%)
Feb 27, 2024 21.45 21.55 20.91 20.99 222,823 -0.23(-1.11%)
Feb 26, 2024 21.22 21.36 21.03 21.23 237,615 -0.09(-0.41%)
Feb 23, 2024 21.36 21.36 20.98 21.32 239,527 -0.11(-0.50%)
Feb 22, 2024 21.41 21.43 21.02 21.42 357,678 -0.03(-0.14%)
Feb 21, 2024 21.63 21.67 21.33 21.45 200,531 -0.16(-0.72%)
Feb 20, 2024 21.61 21.87 21.58 21.61 172,332 -0.21(-0.94%)
Feb 16, 2024 21.91 22.10 21.62 21.81 264,455 -0.19(-0.84%)
Feb 15, 2024 21.64 22.01 21.63 22.00 286,023 +0.56(+2.60%)
Feb 14, 2024 21.49 21.49 21.14 21.44 217,717 +0.19(+0.87%)
Feb 13, 2024 21.16 21.31 20.91 21.26 237,352 -0.60(-2.73%)
Feb 12, 2024 21.85 21.98 21.74 21.85 177,488 +0.08(+0.36%)
Feb 09, 2024 21.71 21.84 21.53 21.78 221,191 +0.16(+0.72%)
Feb 08, 2024 20.79 21.63 20.79 21.62 354,435 +0.77(+3.71%)
Feb 07, 2024 21.25 21.25 20.85 20.85 138,640 -0.40(-1.89%)
Feb 06, 2024 21.03 21.39 21.03 21.25 141,025 +0.14(+0.65%)
Feb 05, 2024 21.37 21.39 21.00 21.11 140,189 -0.58(-2.66%)
Feb 02, 2024 21.78 21.85 21.33 21.69 183,142 -0.46(-2.08%)
Feb 01, 2024 21.63 22.19 21.45 22.15 204,322 +0.50(+2.30%)
Jan 31, 2024 22.05 22.23 21.53 21.65 234,978 -0.30(-1.38%)
Jan 30, 2024 22.05 22.15 21.76 21.95 190,465 -0.28(-1.28%)
Jan 29, 2024 22.07 22.23 21.99 22.23 192,323 +0.13(+0.57%)
Jan 26, 2024 22.50 22.50 22.03 22.11 193,665 -0.25(-1.14%)
Jan 25, 2024 22.41 22.79 22.04 22.36 304,402 +0.33(+1.51%)
Jan 24, 2024 22.95 22.95 22.02 22.03 299,899 -0.62(-2.72%)
Jan 23, 2024 22.70 22.72 22.46 22.65 262,601 +0.18(+0.78%)
Jan 22, 2024 22.57 22.94 22.46 22.47 341,101 +0.28(+1.28%)
Jan 19, 2024 21.89 22.22 21.67 22.19 227,453 +0.45(+2.07%)
Jan 18, 2024 22.02 22.05 21.61 21.74 218,543 -0.23(-1.07%)
Jan 17, 2024 21.87 22.08 21.72 21.97 200,779 -0.24(-1.10%)
Jan 16, 2024 22.23 22.40 22.05 22.22 263,119 -0.24(-1.09%)
Jan 12, 2024 22.78 22.78 22.26 22.46 176,815 -0.04(-0.17%)
Jan 11, 2024 22.86 22.93 22.47 22.50 307,543 -0.51(-2.21%)
Jan 10, 2024 23.18 23.38 22.64 23.01 903,361 -0.24(-1.05%)
Jan 09, 2024 23.04 23.35 22.95 23.25 185,682 -0.08(-0.34%)
Jan 08, 2024 22.88 23.36 22.88 23.33 196,245 +0.31(+1.36%)
Jan 05, 2024 22.88 23.29 22.71 23.02 205,223 -0.09(-0.38%)
Jan 04, 2024 23.54 23.86 23.04 23.11 207,666 -0.21(-0.88%)
Jan 03, 2024 23.55 23.55 23.21 23.31 350,893 -0.34(-1.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.