Skip to main content

Plymouth Industrial REIT Inc (NY: PLYM )

21.12 +0.18 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 21.04 21.20 20.89 21.12 328,861 +0.18(+0.86%)
Jun 20, 2024 20.98 21.01 20.71 20.94 133,217 -0.16(-0.76%)
Jun 18, 2024 20.90 21.12 20.82 21.10 186,430 +0.23(+1.10%)
Jun 17, 2024 20.79 21.14 20.75 20.87 302,314 -0.08(-0.38%)
Jun 14, 2024 20.91 21.07 20.79 20.95 243,953 -0.11(-0.52%)
Jun 13, 2024 21.18 21.24 20.90 21.06 163,924 -0.15(-0.71%)
Jun 12, 2024 21.57 21.74 21.14 21.21 143,188 +0.19(+0.90%)
Jun 11, 2024 20.88 21.14 20.87 21.02 125,964 +0.04(+0.19%)
Jun 10, 2024 20.81 21.13 20.66 20.98 117,591 +0.01(+0.05%)
Jun 07, 2024 20.95 21.11 20.89 20.97 136,205 -0.26(-1.22%)
Jun 06, 2024 21.25 21.37 21.15 21.23 122,735 -0.17(-0.79%)
Jun 05, 2024 21.32 21.42 21.14 21.40 198,949 +0.19(+0.90%)
Jun 04, 2024 20.89 21.24 20.89 21.21 202,809 +0.31(+1.48%)
Jun 03, 2024 21.16 21.22 20.79 20.90 208,079 +0.04(+0.19%)
May 31, 2024 20.53 20.86 20.47 20.86 412,396 +0.42(+2.05%)
May 30, 2024 20.31 20.52 20.20 20.44 151,404 +0.26(+1.29%)
May 29, 2024 20.17 20.22 20.01 20.18 212,197 -0.08(-0.39%)
May 28, 2024 20.50 20.52 20.22 20.26 233,665 -0.11(-0.54%)
May 24, 2024 20.51 20.52 20.29 20.37 120,241 -0.04(-0.20%)
May 23, 2024 20.96 20.96 20.27 20.41 186,713 -0.55(-2.62%)
May 22, 2024 20.77 21.03 20.77 20.96 156,904 +0.09(+0.43%)
May 21, 2024 21.01 21.15 20.80 20.87 120,499 -0.16(-0.76%)
May 20, 2024 21.21 21.25 20.94 21.03 263,960 -0.23(-1.08%)
May 17, 2024 21.45 21.53 21.12 21.26 218,994 -0.15(-0.70%)
May 16, 2024 21.13 21.44 21.03 21.41 164,663 +0.31(+1.47%)
May 15, 2024 21.10 21.28 21.08 21.10 152,169 +0.29(+1.39%)
May 14, 2024 20.92 21.09 20.67 20.81 101,319 +0.10(+0.48%)
May 13, 2024 21.01 21.02 20.66 20.71 114,504 -0.16(-0.77%)
May 10, 2024 21.02 21.06 20.77 20.87 157,274 -0.10(-0.48%)
May 09, 2024 20.51 20.99 20.51 20.97 163,219 +0.48(+2.34%)
May 08, 2024 20.58 20.58 20.27 20.49 185,195 -0.17(-0.82%)
May 07, 2024 20.55 20.75 20.55 20.66 188,034 +0.18(+0.88%)
May 06, 2024 20.66 20.72 20.37 20.48 127,022 -0.08(-0.39%)
May 03, 2024 20.91 20.99 20.44 20.56 233,116 +0.04(+0.19%)
May 02, 2024 21.27 21.45 20.22 20.52 322,942 -0.47(-2.24%)
May 01, 2024 20.97 21.31 20.90 20.99 163,866 +0.11(+0.53%)
Apr 30, 2024 20.61 21.13 20.61 20.88 218,327 +0.08(+0.38%)
Apr 29, 2024 20.94 21.09 20.79 20.80 182,271 +0.04(+0.19%)
Apr 26, 2024 20.76 20.88 20.60 20.76 176,526 +0.11(+0.53%)
Apr 25, 2024 20.66 20.69 20.48 20.65 329,323 -0.19(-0.91%)
Apr 24, 2024 21.08 21.14 20.71 20.84 292,132 -0.34(-1.61%)
Apr 23, 2024 20.80 21.19 20.71 21.18 210,941 +0.43(+2.07%)
Apr 22, 2024 20.43 20.82 20.23 20.75 202,054 +0.42(+2.07%)
Apr 19, 2024 20.09 20.36 19.90 20.33 250,516 +0.27(+1.35%)
Apr 18, 2024 20.24 20.44 19.84 20.06 384,829 -0.18(-0.89%)
Apr 17, 2024 20.51 20.51 19.97 20.24 377,572 -0.28(-1.36%)
Apr 16, 2024 20.76 20.84 20.49 20.52 134,394 -0.29(-1.39%)
Apr 15, 2024 21.34 21.36 20.79 20.81 208,584 -0.51(-2.39%)
Apr 12, 2024 21.42 21.53 21.23 21.32 116,727 -0.12(-0.56%)
Apr 11, 2024 21.37 21.54 21.16 21.44 283,399 +0.13(+0.61%)
Apr 10, 2024 21.58 21.59 21.09 21.31 332,525 -0.88(-3.97%)
Apr 09, 2024 22.10 22.31 22.01 22.19 352,881 +0.11(+0.50%)
Apr 08, 2024 21.56 22.08 21.56 22.08 222,414 +0.66(+3.08%)
Apr 05, 2024 21.22 21.43 21.14 21.42 127,276 +0.12(+0.56%)
Apr 04, 2024 21.70 21.70 21.20 21.30 357,589 -0.16(-0.75%)
Apr 03, 2024 21.36 21.51 21.30 21.46 166,845 -0.05(-0.23%)
Apr 02, 2024 21.31 21.52 21.18 21.51 280,472 -0.07(-0.32%)
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.