Yahoo

Mail

Singapore markets closed

Straits Times Index
3,110.73
+36.47(+1.19%)
Nikkei
32,307.86
-550.45(-1.68%)
Hang Seng
16,334.37
-11.52(-0.07%)
FTSE 100
7,553.21
+39.49(+0.53%)
Bitcoin USD
43,924.61
+260.08(+0.60%)
CMC Crypto 200
906.95
+10.24(+1.14%)

Plymouth Industrial REIT, Inc. (PLYM)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

22.89

-0.03

(-0.15%)

As of 11:32AM EST. Market open.

Time period:

08 Dec 2022 - 08 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	22.80	22.98	22.81	22.89	22.89	21,007
07 Dec 2023	22.65	22.95	22.56	22.92	22.92	145,600
06 Dec 2023	22.84	23.07	22.65	22.66	22.66	255,200
05 Dec 2023	22.58	22.75	22.41	22.67	22.67	340,100
04 Dec 2023	22.25	22.69	22.25	22.60	22.60	129,100
01 Dec 2023	21.77	22.41	21.70	22.39	22.39	212,500
30 Nov 2023	21.62	21.94	21.59	21.75	21.75	264,300
29 Nov 2023	21.77	21.94	21.58	21.58	21.58	139,500
28 Nov 2023	21.43	21.55	21.29	21.51	21.51	139,800
27 Nov 2023	21.43	21.77	21.41	21.55	21.55	180,700
24 Nov 2023	21.27	21.58	21.22	21.48	21.48	111,800
22 Nov 2023	21.21	21.48	21.15	21.34	21.34	310,900
21 Nov 2023	21.04	21.20	20.91	20.94	20.94	638,900
20 Nov 2023	21.19	21.33	21.02	21.13	21.13	414,200
17 Nov 2023	21.34	21.53	21.03	21.03	21.03	330,000
16 Nov 2023	21.40	21.51	21.09	21.10	21.10	262,100
15 Nov 2023	21.68	21.79	21.31	21.33	21.33	630,100
14 Nov 2023	21.39	21.85	21.39	21.71	21.71	205,600
13 Nov 2023	20.87	20.91	20.55	20.55	20.55	123,700
10 Nov 2023	20.97	21.05	20.72	21.01	21.01	138,400
09 Nov 2023	21.46	21.46	20.76	20.78	20.78	204,400
08 Nov 2023	21.32	21.40	21.17	21.36	21.36	122,500
07 Nov 2023	21.20	21.20	21.01	21.17	21.17	153,000
06 Nov 2023	21.20	21.29	20.87	21.28	21.28	286,800
03 Nov 2023	21.18	21.58	21.01	21.33	21.33	210,300
02 Nov 2023	20.86	20.95	20.27	20.83	20.83	675,700
01 Nov 2023	19.90	20.31	19.79	20.30	20.30	211,400
31 Oct 2023	19.77	19.96	19.64	19.94	19.94	235,000
30 Oct 2023	19.60	19.63	19.21	19.60	19.60	425,500
27 Oct 2023	19.65	19.65	19.31	19.39	19.39	112,400
26 Oct 2023	19.48	19.69	19.39	19.62	19.62	131,400
25 Oct 2023	19.59	19.75	19.37	19.39	19.39	218,700
24 Oct 2023	19.83	20.01	19.72	19.84	19.84	159,200
23 Oct 2023	19.69	19.99	19.63	19.77	19.77	285,600
20 Oct 2023	20.25	20.32	19.89	19.90	19.90	148,000
19 Oct 2023	20.29	20.41	20.06	20.11	20.11	175,200
18 Oct 2023	20.83	20.99	20.48	20.49	20.49	125,700
17 Oct 2023	20.89	21.63	20.89	21.06	21.06	212,500
16 Oct 2023	20.91	21.10	20.69	21.08	21.08	148,900
13 Oct 2023	20.79	20.84	20.56	20.67	20.67	149,800
12 Oct 2023	21.21	21.43	20.60	20.74	20.74	124,200
11 Oct 2023	21.24	21.43	21.12	21.33	21.33	176,000
10 Oct 2023	21.23	21.38	20.95	21.06	21.06	255,700
09 Oct 2023	20.57	21.20	20.57	21.13	21.13	172,800
06 Oct 2023	20.71	20.93	20.52	20.90	20.90	279,300
05 Oct 2023	20.48	20.92	20.22	20.84	20.84	409,400
04 Oct 2023	20.00	20.35	19.84	20.34	20.34	187,100
03 Oct 2023	20.57	20.58	19.70	19.96	19.96	384,000
02 Oct 2023	20.82	20.95	20.50	20.65	20.65	242,400
29 Sept 2023	21.30	21.49	20.59	20.95	20.95	295,500
28 Sept 2023	20.70	21.11	20.60	21.06	21.06	281,700
28 Sept 2023	0.225 Dividend
27 Sept 2023	21.03	21.22	20.87	20.91	20.68	151,000
26 Sept 2023	21.35	21.44	20.91	20.97	20.74	154,600
25 Sept 2023	21.22	21.52	21.22	21.43	21.20	195,200
22 Sept 2023	21.42	21.71	21.29	21.29	21.06	150,400
21 Sept 2023	21.93	21.94	21.38	21.43	21.20	175,000
20 Sept 2023	22.18	22.47	22.06	22.11	21.87	148,000
19 Sept 2023	22.06	22.31	21.94	22.02	21.78	116,700
18 Sept 2023	22.44	22.51	22.10	22.13	21.89	132,300
15 Sept 2023	22.60	22.90	22.36	22.47	22.23	691,900
14 Sept 2023	22.24	22.83	22.24	22.76	22.52	140,000
13 Sept 2023	22.38	22.38	21.92	22.07	21.83	158,200
12 Sept 2023	22.53	22.60	22.29	22.46	22.22	91,000
11 Sept 2023	22.73	22.83	22.32	22.55	22.31	131,000
08 Sept 2023	23.02	23.15	22.73	22.74	22.50	129,000
07 Sept 2023	22.70	23.15	22.56	23.06	22.81	192,400
06 Sept 2023	22.55	22.62	22.30	22.58	22.34	115,900
05 Sept 2023	23.01	23.01	22.45	22.51	22.27	131,700
01 Sept 2023	23.02	23.13	22.94	23.09	22.84	114,600
31 Aug 2023	23.21	23.31	22.90	22.91	22.66	461,200
30 Aug 2023	22.99	23.25	22.99	23.21	22.96	292,500
29 Aug 2023	23.11	23.34	22.91	23.09	22.84	440,300
28 Aug 2023	22.70	23.13	22.70	23.03	22.78	168,800
25 Aug 2023	22.42	22.74	22.42	22.64	22.40	120,400
24 Aug 2023	22.25	22.65	22.25	22.50	22.26	203,200
23 Aug 2023	21.93	22.43	21.93	22.33	22.09	120,600
22 Aug 2023	21.64	21.94	21.54	21.80	21.57	185,700
21 Aug 2023	21.82	21.85	21.52	21.55	21.32	127,900
18 Aug 2023	21.38	21.99	21.38	21.86	21.62	139,800
17 Aug 2023	21.95	22.07	21.44	21.52	21.29	329,400
16 Aug 2023	22.34	22.46	21.97	21.97	21.73	144,600
15 Aug 2023	22.46	22.49	22.26	22.30	22.06	220,900
14 Aug 2023	22.53	22.61	22.35	22.53	22.29	75,900
11 Aug 2023	22.25	22.60	22.17	22.50	22.26	87,500
10 Aug 2023	22.59	22.67	22.19	22.26	22.02	89,900
09 Aug 2023	22.39	22.75	22.26	22.52	22.28	94,800
08 Aug 2023	22.71	22.71	22.38	22.44	22.20	122,800
07 Aug 2023	22.50	22.84	22.44	22.78	22.53	91,900
04 Aug 2023	22.29	22.86	22.22	22.49	22.25	86,000
03 Aug 2023	23.12	23.12	21.79	22.44	22.20	180,900
02 Aug 2023	22.50	22.69	22.41	22.62	22.38	138,700
01 Aug 2023	22.65	22.86	22.45	22.71	22.47	113,900
31 Jul 2023	22.76	22.98	22.71	22.77	22.52	175,900
28 Jul 2023	22.98	23.11	22.62	22.75	22.51	153,100
27 Jul 2023	23.58	23.61	22.77	22.87	22.62	152,500
26 Jul 2023	23.40	23.73	23.30	23.47	23.22	114,700
25 Jul 2023	23.24	23.79	23.24	23.40	23.15	335,700
24 Jul 2023	22.90	23.43	22.90	23.43	23.18	114,700
21 Jul 2023	23.12	23.20	22.91	22.98	22.73	198,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,110.73+36.47(+1.19%)

Nikkei32,307.86-550.45(-1.68%)

Hang Seng16,334.37-11.52(-0.07%)

FTSE 1007,553.21+39.49(+0.53%)

Bitcoin USD43,924.61+260.08(+0.60%)

CMC Crypto 200906.95+10.24(+1.14%)

Plymouth Industrial REIT, Inc. (PLYM)

Straits Times Index
3,110.73
+36.47(+1.19%)

Nikkei
32,307.86
-550.45(-1.68%)

Hang Seng
16,334.37
-11.52(-0.07%)

FTSE 100
7,553.21
+39.49(+0.53%)

Bitcoin USD
43,924.61
+260.08(+0.60%)

CMC Crypto 200
906.95
+10.24(+1.14%)