Skip to main content

Plymouth Industrial REIT Inc (NY: PLYM )

23.80 -0.69 (-2.82%)
Official Closing Price Updated: 7:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 24.42 24.71 23.79 23.80 184,927 -0.69(-2.82%)
Jul 23, 2024 24.37 24.57 23.81 24.49 537,332 +0.12(+0.49%)
Jul 22, 2024 24.15 24.70 23.89 24.37 372,889 +0.41(+1.71%)
Jul 19, 2024 23.90 24.03 23.73 23.96 255,498 +0.15(+0.63%)
Jul 18, 2024 23.60 24.14 23.60 23.81 425,071 +0.03(+0.13%)
Jul 17, 2024 23.64 24.18 23.60 23.78 439,432 +0.07(+0.30%)
Jul 16, 2024 23.47 23.75 23.45 23.71 386,393 +0.52(+2.24%)
Jul 15, 2024 22.90 23.21 22.76 23.19 216,182 +0.50(+2.20%)
Jul 12, 2024 22.70 22.88 22.57 22.69 191,398 +0.17(+0.75%)
Jul 11, 2024 22.18 22.59 22.18 22.52 194,098 +0.87(+4.02%)
Jul 10, 2024 21.50 21.68 21.38 21.65 83,416 +0.30(+1.41%)
Jul 09, 2024 21.60 21.63 21.23 21.35 94,120 -0.28(-1.29%)
Jul 08, 2024 21.53 21.74 21.49 21.63 106,273 +0.20(+0.93%)
Jul 05, 2024 21.45 21.63 21.39 21.43 122,771 -0.08(-0.37%)
Jul 03, 2024 21.63 21.78 21.44 21.51 115,339 -0.02(-0.09%)
Jul 02, 2024 21.09 21.57 21.09 21.53 174,071 +0.56(+2.67%)
Jul 01, 2024 21.29 21.32 20.78 20.97 196,467 -0.41(-1.92%)
Jun 28, 2024 21.05 21.38 20.75 21.38 875,856 +0.51(+2.44%)
Jun 27, 2024 20.74 20.88 20.49 20.87 298,279 +0.22(+1.05%)
Jun 26, 2024 20.72 20.95 20.64 20.65 272,028 -0.25(-1.18%)
Jun 25, 2024 21.13 21.13 20.68 20.90 160,462 -0.29(-1.35%)
Jun 24, 2024 20.88 21.24 20.79 21.19 144,615 +0.31(+1.47%)
Jun 21, 2024 20.80 20.96 20.65 20.88 332,642 +0.18(+0.86%)
Jun 20, 2024 20.74 20.77 20.47 20.70 134,748 -0.16(-0.76%)
Jun 18, 2024 20.66 20.88 20.58 20.86 188,573 +0.23(+1.10%)
Jun 17, 2024 20.55 20.90 20.52 20.63 305,790 -0.08(-0.38%)
Jun 14, 2024 20.67 20.83 20.55 20.71 246,758 -0.11(-0.52%)
Jun 13, 2024 20.94 21.00 20.66 20.82 165,809 -0.15(-0.71%)
Jun 12, 2024 21.32 21.49 20.90 20.97 144,834 +0.19(+0.90%)
Jun 11, 2024 20.64 20.90 20.63 20.78 127,412 +0.04(+0.19%)
Jun 10, 2024 20.57 20.89 20.43 20.74 118,943 +0.01(+0.05%)
Jun 07, 2024 20.71 20.87 20.65 20.73 137,771 -0.26(-1.22%)
Jun 06, 2024 21.01 21.13 20.91 20.99 124,146 -0.17(-0.79%)
Jun 05, 2024 21.08 21.18 20.90 21.16 201,236 +0.19(+0.90%)
Jun 04, 2024 20.65 21.00 20.65 20.97 205,141 +0.31(+1.48%)
Jun 03, 2024 20.92 20.98 20.55 20.66 210,471 +0.04(+0.19%)
May 31, 2024 20.30 20.62 20.24 20.62 417,138 +0.42(+2.05%)
May 30, 2024 20.08 20.29 19.97 20.21 153,145 +0.26(+1.29%)
May 29, 2024 19.94 19.99 19.78 19.95 214,637 -0.08(-0.39%)
May 28, 2024 20.27 20.29 19.99 20.03 236,352 -0.11(-0.54%)
May 24, 2024 20.28 20.29 20.06 20.14 121,623 -0.04(-0.20%)
May 23, 2024 20.72 20.72 20.04 20.18 188,860 -0.54(-2.62%)
May 22, 2024 20.53 20.79 20.53 20.72 158,708 +0.09(+0.43%)
May 21, 2024 20.77 20.91 20.56 20.63 121,884 -0.16(-0.76%)
May 20, 2024 20.97 21.01 20.70 20.79 266,995 -0.23(-1.08%)
May 17, 2024 21.21 21.29 20.88 21.02 221,512 -0.15(-0.70%)
May 16, 2024 20.89 21.20 20.79 21.17 166,556 +0.31(+1.47%)
May 15, 2024 20.86 21.04 20.84 20.86 153,918 +0.29(+1.39%)
May 14, 2024 20.68 20.85 20.43 20.57 102,484 +0.10(+0.48%)
May 13, 2024 20.77 20.78 20.43 20.47 115,820 -0.16(-0.77%)
May 10, 2024 20.78 20.82 20.53 20.63 159,082 -0.10(-0.48%)
May 09, 2024 20.28 20.75 20.28 20.73 165,095 +0.47(+2.34%)
May 08, 2024 20.35 20.35 20.03 20.26 187,324 -0.17(-0.82%)
May 07, 2024 20.32 20.51 20.32 20.43 190,196 +0.18(+0.88%)
May 06, 2024 20.43 20.49 20.14 20.25 128,482 -0.08(-0.39%)
May 03, 2024 20.67 20.75 20.21 20.33 235,796 +0.04(+0.20%)
May 02, 2024 21.03 21.21 19.99 20.29 326,655 -0.46(-2.24%)
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.