Singapore markets open in 5 hours 28 minutes

Plymouth Industrial REIT, Inc. (PLYM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.26+0.16 (+0.80%)
As of 02:32PM EST. Market open.
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202220.0220.5220.0920.2620.26117,305
07 Dec 202220.0020.3919.9720.1020.10110,700
06 Dec 202220.3420.3619.9820.0920.09123,100
05 Dec 202220.7020.7020.3120.4220.42132,700
02 Dec 202220.5921.0820.5920.9220.92159,000
01 Dec 202220.9221.3220.7820.9720.97144,400
30 Nov 202219.8620.7119.8620.7020.70257,300
29 Nov 202220.0320.2019.9420.1620.16188,300
28 Nov 202219.9520.0919.6319.9419.94263,300
25 Nov 202220.0020.3720.0020.1820.1849,400
23 Nov 202220.2920.3119.7719.9119.9187,100
22 Nov 202220.1620.3020.0520.2220.22111,700
21 Nov 202220.0520.1919.7520.0420.04160,200
18 Nov 202220.2520.6520.0720.2020.20141,000
17 Nov 202219.8820.0119.6319.8119.81255,500
16 Nov 202219.7620.2719.6520.1120.11321,400
15 Nov 202219.6720.1819.6719.8719.87136,000
14 Nov 202220.1620.1619.5219.6319.63185,500
11 Nov 202220.8020.8520.0720.2220.22151,600
10 Nov 202220.1520.9220.1520.6520.65214,400
09 Nov 202219.6619.9519.2919.4119.41155,000
08 Nov 202220.0120.1519.5719.6319.63157,200
07 Nov 202219.1719.8919.1719.7919.79202,800
04 Nov 202219.1719.5718.6818.9818.98196,600
03 Nov 202217.6818.9817.2818.8118.81319,500
02 Nov 202218.4818.8918.1218.2018.20211,500
01 Nov 202218.6318.8618.2018.4918.49222,300
31 Oct 202218.5118.5418.1718.4418.44705,800
28 Oct 202218.3318.8318.3018.7118.71234,600
27 Oct 202218.0618.7517.6018.3818.38541,300
26 Oct 202218.0918.1917.7717.8217.82299,900
25 Oct 202217.3018.2117.3017.9517.95225,700
24 Oct 202217.3317.5317.0917.3617.36146,900
21 Oct 202216.9517.2216.5017.1617.16171,100
20 Oct 202217.4117.7516.8116.8216.82199,000
19 Oct 202217.7617.8617.3617.4917.49323,500
18 Oct 202217.9018.2417.7317.9117.91222,200
17 Oct 202216.4417.7416.4417.6417.64300,400
14 Oct 202216.7016.8815.9716.0716.07352,100
13 Oct 202215.8116.4715.5916.4516.45298,500
12 Oct 202216.1716.3015.7916.0816.08435,000
11 Oct 202215.9516.1815.7816.1316.13462,400
10 Oct 202216.1216.1315.7815.9915.99368,200
07 Oct 202216.2516.2615.8316.0116.01224,400
06 Oct 202217.3717.5116.3016.3316.33286,300
05 Oct 202217.6917.8616.8917.3817.38376,100
04 Oct 202217.5518.1917.5517.9617.96343,800
03 Oct 202217.0417.6716.9017.4417.44425,100
30 Sept 202216.4716.9016.3116.8116.81431,300
29 Sept 202216.9016.9016.2116.3816.38304,100
29 Sept 20220.22 Dividend
28 Sept 202216.9817.4716.6917.2917.07355,200
27 Sept 202217.7917.8216.8416.9216.70253,300
26 Sept 202218.5118.8217.2417.6517.43309,900
23 Sept 202219.1019.2518.6018.8818.64161,300
22 Sept 202219.5719.5719.0119.3319.08142,700
21 Sept 202219.4320.0619.2819.5519.30225,600
20 Sept 202220.4420.4419.1819.4319.18651,900
19 Sept 202220.8721.0120.4820.6120.35539,700
16 Sept 202220.6021.2520.2921.2520.981,280,100
15 Sept 202220.1921.0120.1920.6020.34268,800
14 Sept 202219.9920.2119.8620.1919.93326,100
13 Sept 202219.8820.1519.4620.0919.83743,100
12 Sept 202220.1620.4420.1320.2920.03228,200
09 Sept 202220.1820.3019.9620.0919.83150,600
08 Sept 202219.7920.1419.6820.0319.78149,800
07 Sept 202220.1420.4020.0220.0219.77180,200
06 Sept 202220.2020.2819.7320.2720.01186,500
02 Sept 202220.2720.5520.0520.1119.85173,200
01 Sept 202220.0820.1619.5420.0319.78357,800
31 Aug 202220.5120.6520.1620.2720.01617,400
30 Aug 202220.8520.9720.3520.5620.30283,700
29 Aug 202220.7220.8420.4520.7420.48166,000
26 Aug 202221.2721.2720.7120.8020.54270,500
25 Aug 202220.7021.1920.6521.1820.91169,400
24 Aug 202220.5820.9320.5820.7720.51209,400
23 Aug 202220.1920.5920.1220.5320.27185,300
22 Aug 202221.2521.4820.2320.2620.00229,200
19 Aug 202221.5921.8121.2421.5721.30931,800
18 Aug 202221.5422.1721.4621.6921.41401,000
17 Aug 202221.5521.6221.1721.4721.20140,200
16 Aug 202221.6321.9021.5021.6821.40374,700
15 Aug 202221.1821.7621.1821.5521.28194,100
12 Aug 202220.3621.1720.3621.1420.87247,100
11 Aug 202220.2920.4720.2020.2219.96113,100
10 Aug 202220.1120.3320.0320.2319.9792,100
09 Aug 202219.7119.8719.5119.8119.56144,100
08 Aug 202219.8620.0319.6219.8319.58113,200
05 Aug 202219.9019.9019.0119.7119.46201,100
04 Aug 202220.5920.5919.5020.0819.82264,300
03 Aug 202219.1420.9119.1420.4520.19483,600
02 Aug 202219.2719.4719.2419.3119.06147,200
01 Aug 202219.3519.5019.0919.3819.13158,000
29 Jul 202219.1419.3918.8819.2619.01164,800
28 Jul 202218.4119.1018.3319.0918.85198,600
27 Jul 202218.3218.5618.2218.2618.03139,800
26 Jul 202218.4218.4518.2318.3218.0991,800
25 Jul 202218.2218.4518.0018.4018.17159,200
22 Jul 202218.3818.4317.9418.1817.95138,800
21 Jul 202218.2618.3317.8518.2818.05231,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...