Skip to main content

Plymouth Industrial REIT Inc (NY: PLYM )

20.95 -0.11 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 15.98 16.33 15.78 16.24 273,042 +0.23(+1.45%)
Jun 29, 2022 16.13 16.13 15.84 16.01 228,369 -0.24(-1.48%)
Jun 28, 2022 16.50 16.68 16.20 16.25 233,439 -0.21(-1.28%)
Jun 27, 2022 16.64 16.76 16.44 16.46 183,493 -0.05(-0.28%)
Jun 24, 2022 16.47 16.85 16.41 16.51 1,164,127 +0.05(+0.33%)
Jun 23, 2022 16.23 16.59 16.23 16.45 230,723 +0.16(+0.95%)
Jun 22, 2022 16.26 16.68 16.26 16.30 264,079 -0.07(-0.45%)
Jun 21, 2022 16.66 17.02 16.35 16.37 295,170 -0.28(-1.70%)
Jun 17, 2022 16.49 16.80 16.42 16.66 1,125,784 +0.35(+2.13%)
Jun 16, 2022 16.43 16.49 15.97 16.31 288,770 -0.46(-2.73%)
Jun 15, 2022 16.42 17.02 16.37 16.77 329,066 +0.44(+2.69%)
Jun 14, 2022 16.39 16.54 16.11 16.33 346,427 -0.16(-1.00%)
Jun 13, 2022 16.77 16.94 16.33 16.49 459,760 -0.70(-4.10%)
Jun 10, 2022 17.20 17.33 16.88 17.20 232,221 -0.29(-1.67%)
Jun 09, 2022 18.00 18.16 17.44 17.49 233,998 -0.52(-2.90%)
Jun 08, 2022 18.25 18.32 17.82 18.01 258,437 -0.20(-1.10%)
Jun 07, 2022 17.84 18.24 17.67 18.21 235,105 +0.17(+0.96%)
Jun 06, 2022 18.08 18.12 17.74 18.04 270,834 +0.15(+0.82%)
Jun 03, 2022 18.20 18.25 17.78 17.89 238,832 -0.41(-2.25%)
Jun 02, 2022 18.06 18.30 17.79 18.30 317,915 +0.24(+1.32%)
Jun 01, 2022 18.69 18.81 17.87 18.06 312,227 -0.51(-2.76%)
May 31, 2022 18.39 18.61 17.96 18.58 1,040,327 +0.15(+0.79%)
May 27, 2022 17.99 18.57 17.99 18.43 241,360 +0.45(+2.49%)
May 26, 2022 18.01 18.33 17.96 17.98 239,026 -0.01(-0.05%)
May 25, 2022 17.64 18.10 17.64 17.99 366,572 +0.36(+2.02%)
May 24, 2022 17.61 17.90 17.10 17.63 314,578 +0.03(+0.16%)
May 23, 2022 17.65 17.84 17.54 17.61 373,824 +0.14(+0.79%)
May 20, 2022 17.87 17.97 17.24 17.47 298,289 -0.24(-1.34%)
May 19, 2022 18.14 18.33 17.63 17.71 494,781 -0.57(-3.10%)
May 18, 2022 19.27 19.40 18.11 18.27 394,425 -1.23(-6.33%)
May 17, 2022 19.70 19.70 19.35 19.51 271,159 +0.03(+0.14%)
May 16, 2022 19.50 19.74 19.36 19.48 167,869 -0.01(-0.05%)
May 13, 2022 19.24 19.89 19.11 19.49 505,110 +0.44(+2.30%)
May 12, 2022 18.83 19.13 18.56 19.05 252,182 +0.07(+0.39%)
May 11, 2022 18.91 19.31 18.76 18.98 218,809 +0.16(+0.83%)
May 10, 2022 19.27 19.35 18.19 18.82 553,185 -0.23(-1.20%)
May 09, 2022 20.25 20.28 18.96 19.05 532,989 -1.41(-6.88%)
May 06, 2022 20.73 20.98 20.19 20.46 674,163 -0.48(-2.31%)
May 05, 2022 21.40 21.51 20.74 20.95 496,996 -0.38(-1.76%)
May 04, 2022 21.13 21.45 19.77 21.32 819,280 -0.07(-0.34%)
May 03, 2022 21.10 21.50 20.87 21.39 357,612 +0.27(+1.26%)
May 02, 2022 22.09 22.12 20.71 21.13 319,033 -0.93(-4.23%)
Apr 29, 2022 22.80 22.80 22.04 22.06 303,288 -0.80(-3.48%)
Apr 28, 2022 22.82 22.94 22.46 22.86 141,699 +0.12(+0.52%)
Apr 27, 2022 22.96 23.25 22.70 22.74 382,990 -0.32(-1.39%)
Apr 26, 2022 23.04 23.32 22.98 23.06 485,604 -0.08(-0.36%)
Apr 25, 2022 23.20 23.38 22.81 23.14 389,382 -0.12(-0.51%)
Apr 22, 2022 23.24 23.59 23.17 23.26 390,774 -0.05(-0.20%)
Apr 21, 2022 23.75 23.89 23.23 23.31 493,044 -0.29(-1.24%)
Apr 20, 2022 23.73 23.93 23.57 23.60 528,163 +0.06(+0.27%)
Apr 19, 2022 23.10 23.67 23.10 23.53 452,387 +0.43(+1.86%)
Apr 18, 2022 23.42 23.66 22.97 23.10 169,276 -0.42(-1.79%)
Apr 14, 2022 23.77 23.83 23.46 23.53 429,318 -0.16(-0.69%)
Apr 13, 2022 23.50 23.77 23.47 23.69 165,423 +0.17(+0.74%)
Apr 12, 2022 24.01 24.03 23.45 23.52 306,901 -0.22(-0.93%)
Apr 11, 2022 23.68 24.05 23.61 23.74 352,152 +0.06(+0.27%)
Apr 08, 2022 23.87 23.90 23.47 23.67 295,254 -0.27(-1.11%)
Apr 07, 2022 24.01 24.17 23.69 23.94 338,364 -0.09(-0.38%)
Apr 06, 2022 24.16 24.37 23.87 24.03 498,130 -0.05(-0.19%)
Apr 05, 2022 24.22 24.67 23.86 24.07 373,199 -0.23(-0.94%)
Apr 04, 2022 24.76 24.84 23.84 24.30 296,156 -0.53(-2.14%)
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.