PLYM-PA - Plymouth Industrial REIT, Inc.
NYSE American - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jun 2023 | 25.32 | 25.34 | 25.34 | 25.34 | 25.34 | 610 |
| 31 May 2023 | 25.30 | 25.37 | 25.30 | 25.34 | 25.34 | 2,933 |
| 30 May 2023 | 25.23 | 25.25 | 25.12 | 25.25 | 25.25 | 1,104 |
| 26 May 2023 | 25.20 | 25.20 | 25.12 | 25.12 | 25.12 | 1,500 |
| 25 May 2023 | 25.17 | 25.29 | 25.03 | 25.29 | 25.29 | 824 |
| 24 May 2023 | 25.18 | 25.23 | 25.08 | 25.16 | 25.16 | 3,102 |
| 23 May 2023 | 25.21 | 25.21 | 25.18 | 25.20 | 25.20 | 2,102 |
| 22 May 2023 | 25.20 | 25.20 | 25.18 | 25.18 | 25.18 | 1,639 |
| 19 May 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 566 |
| 18 May 2023 | 25.19 | 25.20 | 25.18 | 25.20 | 25.20 | 3,650 |
| 17 May 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 870 |
| 16 May 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 800 |
| 15 May 2023 | - | - | - | - | - | - |
| 12 May 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 100 |
| 11 May 2023 | - | - | - | - | - | - |
| 10 May 2023 | 25.14 | 25.17 | 25.12 | 25.12 | 25.12 | 1,150 |
| 09 May 2023 | 25.10 | 25.18 | 25.10 | 25.18 | 25.18 | 1,200 |
| 08 May 2023 | 25.20 | 25.21 | 25.15 | 25.15 | 25.15 | 555 |
| 05 May 2023 | 25.22 | 25.22 | 25.20 | 25.20 | 25.20 | 2,250 |
| 04 May 2023 | 25.28 | 25.28 | 25.22 | 25.22 | 25.22 | 315 |
| 03 May 2023 | 25.17 | 25.17 | 25.08 | 25.17 | 25.17 | 1,200 |
| 02 May 2023 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 100 |
| 01 May 2023 | 25.25 | 25.25 | 25.15 | 25.15 | 25.15 | 600 |
| 28 Apr 2023 | 25.35 | 25.35 | 25.15 | 25.34 | 25.34 | 2,628 |
| 27 Apr 2023 | 25.29 | 25.35 | 25.03 | 25.35 | 25.35 | 2,950 |
| 26 Apr 2023 | 25.02 | 25.21 | 25.00 | 25.05 | 25.05 | 3,394 |
| 25 Apr 2023 | 25.16 | 25.18 | 25.10 | 25.18 | 25.18 | 2,460 |
| 24 Apr 2023 | 25.04 | 25.11 | 25.04 | 25.10 | 25.10 | 1,589 |
| 21 Apr 2023 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 1,200 |
| 20 Apr 2023 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 1,013 |
| 19 Apr 2023 | - | - | - | - | - | - |
| 18 Apr 2023 | 25.33 | 25.35 | 25.15 | 25.15 | 25.15 | 1,104 |
| 17 Apr 2023 | 25.33 | 25.33 | 25.15 | 25.15 | 25.15 | 1,100 |
| 14 Apr 2023 | 25.02 | 25.38 | 25.02 | 25.38 | 25.38 | 752 |
| 13 Apr 2023 | 25.25 | 25.38 | 25.25 | 25.38 | 25.38 | 834 |
| 12 Apr 2023 | 25.15 | 25.33 | 25.10 | 25.33 | 25.33 | 1,229 |
| 11 Apr 2023 | 25.05 | 25.05 | 25.04 | 25.04 | 25.04 | 745 |
| 10 Apr 2023 | 25.05 | 25.05 | 25.01 | 25.05 | 25.05 | 1,505 |
| 06 Apr 2023 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 361 |
| 05 Apr 2023 | 25.02 | 25.02 | 25.01 | 25.01 | 25.01 | 650 |
| 04 Apr 2023 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 445 |
| 03 Apr 2023 | 25.14 | 25.33 | 25.01 | 25.04 | 25.04 | 2,200 |
| 31 Mar 2023 | 25.20 | 25.20 | 25.02 | 25.02 | 25.02 | 717 |
| 30 Mar 2023 | 25.14 | 25.14 | 25.01 | 25.01 | 25.01 | 1,404 |
| 29 Mar 2023 | 25.00 | 25.14 | 24.95 | 25.14 | 25.14 | 1,465 |
| 28 Mar 2023 | 24.99 | 25.00 | 24.99 | 24.99 | 24.99 | 3,839 |
| 27 Mar 2023 | 25.35 | 25.35 | 24.99 | 24.99 | 24.99 | 4,474 |
| 24 Mar 2023 | 25.05 | 25.12 | 24.84 | 24.84 | 24.84 | 1,584 |
| 23 Mar 2023 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 153 |
| 22 Mar 2023 | - | - | - | - | - | - |
| 21 Mar 2023 | 25.09 | 25.09 | 25.08 | 25.08 | 25.08 | 475 |
| 20 Mar 2023 | 25.09 | 25.09 | 25.06 | 25.06 | 25.06 | 2,289 |
| 17 Mar 2023 | 25.27 | 25.35 | 25.20 | 25.23 | 25.23 | 1,064 |
| 16 Mar 2023 | 25.05 | 25.35 | 25.05 | 25.21 | 25.21 | 7,115 |
| 15 Mar 2023 | 25.47 | 25.47 | 25.02 | 25.05 | 25.05 | 4,404 |
| 14 Mar 2023 | 24.71 | 25.58 | 24.71 | 25.19 | 25.19 | 7,661 |
| 14 Mar 2023 | 0.46875 Dividend | |||||
| 13 Mar 2023 | 25.25 | 25.59 | 24.89 | 25.31 | 24.84 | 10,200 |
| 10 Mar 2023 | 25.40 | 25.77 | 25.39 | 25.67 | 25.19 | 5,607 |
| 09 Mar 2023 | 25.41 | 25.64 | 25.31 | 25.64 | 25.17 | 6,704 |
| 08 Mar 2023 | 25.45 | 25.45 | 25.31 | 25.31 | 24.84 | 1,750 |
| 07 Mar 2023 | 25.60 | 25.70 | 25.34 | 25.45 | 24.98 | 3,734 |
| 06 Mar 2023 | 25.38 | 25.86 | 25.25 | 25.41 | 24.94 | 23,408 |
| 03 Mar 2023 | 25.42 | 25.42 | 25.42 | 25.42 | 24.95 | 202 |
| 02 Mar 2023 | 25.35 | 25.35 | 25.35 | 25.35 | 24.88 | 264 |
| 01 Mar 2023 | 25.39 | 25.50 | 25.38 | 25.38 | 24.91 | 550 |
| 28 Feb 2023 | 25.25 | 25.27 | 25.25 | 25.25 | 24.78 | 2,529 |
| 27 Feb 2023 | 25.11 | 25.30 | 25.11 | 25.30 | 24.83 | 4,318 |
| 24 Feb 2023 | 25.25 | 25.25 | 25.10 | 25.10 | 24.64 | 833 |
| 23 Feb 2023 | 25.25 | 25.25 | 25.17 | 25.25 | 24.78 | 2,390 |
| 22 Feb 2023 | 25.20 | 25.20 | 25.17 | 25.17 | 24.70 | 4,814 |
| 21 Feb 2023 | 25.20 | 25.20 | 25.10 | 25.20 | 24.73 | 949 |
| 17 Feb 2023 | 25.00 | 25.20 | 25.00 | 25.15 | 24.68 | 2,462 |
| 16 Feb 2023 | 25.20 | 25.20 | 25.09 | 25.09 | 24.62 | 413 |
| 15 Feb 2023 | 25.08 | 25.20 | 25.08 | 25.20 | 24.73 | 340 |
| 14 Feb 2023 | 25.01 | 25.20 | 25.01 | 25.20 | 24.73 | 726 |
| 13 Feb 2023 | 25.20 | 25.20 | 25.10 | 25.10 | 24.64 | 1,208 |
| 10 Feb 2023 | 25.11 | 25.12 | 25.11 | 25.11 | 24.65 | 1,418 |
| 09 Feb 2023 | 25.13 | 25.20 | 25.13 | 25.15 | 24.68 | 1,151 |
| 08 Feb 2023 | - | - | - | - | - | - |
| 07 Feb 2023 | - | - | - | - | - | - |
| 06 Feb 2023 | 25.17 | 25.17 | 25.17 | 25.17 | 24.70 | 725 |
| 03 Feb 2023 | 25.10 | 25.14 | 25.01 | 25.14 | 24.67 | 2,094 |
| 02 Feb 2023 | 25.19 | 25.19 | 25.03 | 25.13 | 24.66 | 1,443 |
| 01 Feb 2023 | - | - | - | - | - | - |
| 31 Jan 2023 | - | - | - | - | - | - |
| 30 Jan 2023 | 25.05 | 25.12 | 25.05 | 25.05 | 24.59 | 933 |
| 27 Jan 2023 | - | - | - | - | - | - |
| 26 Jan 2023 | - | - | - | - | - | - |
| 25 Jan 2023 | 25.01 | 25.04 | 25.01 | 25.04 | 24.58 | 700 |
| 24 Jan 2023 | 25.00 | 25.10 | 24.99 | 24.99 | 24.53 | 1,215 |
| 23 Jan 2023 | 25.09 | 25.09 | 25.09 | 25.09 | 24.62 | 385 |
| 20 Jan 2023 | 24.99 | 25.10 | 24.99 | 25.07 | 24.61 | 2,510 |
| 19 Jan 2023 | 24.99 | 25.00 | 24.99 | 24.99 | 24.53 | 1,315 |
| 18 Jan 2023 | 25.09 | 25.09 | 24.99 | 24.99 | 24.53 | 1,687 |
| 17 Jan 2023 | 25.02 | 25.06 | 24.99 | 25.06 | 24.59 | 3,414 |
| 13 Jan 2023 | 25.06 | 25.06 | 25.00 | 25.00 | 24.54 | 860 |
| 12 Jan 2023 | 25.02 | 25.03 | 25.01 | 25.03 | 24.57 | 2,222 |
| 11 Jan 2023 | 25.09 | 25.09 | 25.02 | 25.02 | 24.56 | 299 |
| 10 Jan 2023 | 25.09 | 25.09 | 25.09 | 25.09 | 24.63 | 182 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.