Singapore markets closed

Plymouth Industrial REIT, Inc. (PLYM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.43+0.20 (+0.99%)
As of 10:27AM EDT. Market open.
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 202220.2920.4320.2920.4320.438,487
10 Aug 202220.1120.3320.0320.2320.2392,100
09 Aug 202219.7119.8719.5119.8119.81144,100
08 Aug 202219.8620.0319.6219.8319.83113,200
05 Aug 202219.9019.9019.0119.7119.71201,100
04 Aug 202220.5920.5919.5020.0820.08264,300
03 Aug 202219.1420.9119.1420.4520.45483,600
02 Aug 202219.2719.4719.2419.3119.31147,200
01 Aug 202219.3519.5019.0919.3819.38158,000
29 Jul 202219.1419.3918.8819.2619.26164,800
28 Jul 202218.4119.1018.3319.0919.09198,600
27 Jul 202218.3218.5618.2218.2618.26139,800
26 Jul 202218.4218.4518.2318.3218.3291,800
25 Jul 202218.2218.4518.0018.4018.40159,200
22 Jul 202218.3818.4317.9418.1818.18138,400
21 Jul 202218.2618.3317.8518.2818.28231,000
20 Jul 202217.6518.2417.5518.1518.15271,200
19 Jul 202217.2717.7917.2017.6617.66167,900
18 Jul 202217.7417.8017.1917.2217.22155,500
15 Jul 202217.5417.8117.3717.5317.53322,600
14 Jul 202217.4117.5317.1617.2817.28160,500
13 Jul 202217.7717.9517.5817.7417.7492,900
12 Jul 202217.6618.0817.6617.8817.8898,700
11 Jul 202217.9117.9817.6317.6917.69138,300
08 Jul 202217.8918.1017.6117.9417.94175,500
07 Jul 202218.0118.1817.8417.8917.89107,300
06 Jul 202217.9818.1717.8718.0218.02151,500
05 Jul 202217.6717.9317.2517.9317.93194,400
01 Jul 202217.5217.8217.3717.8017.80151,500
30 Jun 202217.2517.6317.0417.5417.54252,900
29 Jun 202217.4217.4217.1017.2917.29211,500
29 Jun 20220.22 Dividend
28 Jun 202218.0418.2417.7117.7717.55213,500
27 Jun 202218.1918.3217.9718.0017.78167,800
24 Jun 202218.0118.4217.9418.0517.831,064,800
23 Jun 202217.7418.1417.7417.9917.77211,000
22 Jun 202217.7818.2417.7817.8217.60241,500
21 Jun 202218.2118.6117.8817.9017.68270,000
17 Jun 202218.0318.3717.9518.2117.981,029,200
16 Jun 202217.9618.0317.4617.8317.61264,100
15 Jun 202217.9518.6117.9018.3318.10301,000
14 Jun 202217.9218.0817.6117.8517.63316,900
13 Jun 202218.3418.5217.8518.0317.81420,500
10 Jun 202218.8018.9518.4518.8018.57212,400
09 Jun 202219.6819.8519.0719.1218.88214,000
08 Jun 202219.9520.0319.4819.6919.45236,400
07 Jun 202219.5019.9419.3219.9119.66215,000
06 Jun 202219.7719.8119.3919.7219.48247,700
03 Jun 202219.9019.9519.4419.5619.32218,500
02 Jun 202219.7520.0119.4520.0119.76290,800
01 Jun 202220.4320.5719.5319.7519.51285,600
31 May 202220.1120.3519.6420.3120.06951,500
27 May 202219.6720.3119.6720.1519.90220,800
26 May 202219.6920.0519.6419.6619.42218,600
25 May 202219.2919.7919.2919.6719.43335,300
24 May 202219.2519.5718.7019.2819.04287,700
23 May 202219.3019.5019.1819.2519.01341,900
20 May 202219.5419.6518.8519.1018.86273,500
19 May 202219.8320.0419.2819.3619.12452,600
18 May 202221.0721.2119.8019.9819.73360,800
17 May 202221.5421.5421.1621.3321.07248,000
16 May 202221.3221.5921.1721.3021.04153,500
13 May 202221.0321.7520.8921.3121.05462,000
12 May 202220.5920.9120.2920.8320.57230,700
11 May 202220.6721.1120.5120.7520.49200,100
10 May 202221.0721.1619.8920.5820.33506,000
09 May 202222.1422.1720.7320.8320.57487,500
06 May 202222.6622.9422.0722.3722.09616,400
05 May 202223.4023.5222.6822.9022.62454,600
04 May 202223.1023.4521.6223.3123.02749,200
03 May 202223.0723.5122.8223.3923.10327,100
02 May 202224.1524.1822.6423.1022.81291,800
29 Apr 202224.9324.9324.1024.1223.82277,400
28 Apr 202224.9525.0824.5624.9924.68129,600
27 Apr 202225.1025.4224.8224.8624.55350,200
26 Apr 202225.1925.5025.1225.2124.90444,200
25 Apr 202225.3625.5624.9325.3024.99356,200
22 Apr 202225.4125.7925.3325.4325.12357,400
21 Apr 202225.9726.1225.4025.4825.16451,000
20 Apr 202225.9426.1625.7725.8025.48483,100
19 Apr 202225.2625.8825.2625.7325.41413,800
18 Apr 202225.6025.8725.1125.2624.95154,700
14 Apr 202225.9926.0525.6525.7225.40392,700
13 Apr 202225.6925.9925.6625.9025.58151,300
12 Apr 202226.2526.2725.6425.7125.39280,700
11 Apr 202225.8926.2925.8125.9525.63322,100
08 Apr 202226.1026.1325.6625.8825.56270,100
07 Apr 202226.2526.4225.9026.1725.85309,500
06 Apr 202226.4126.6426.1026.2725.94455,600
05 Apr 202226.4826.9726.0926.3225.99341,400
04 Apr 202227.0727.1626.0726.5726.24270,900
01 Apr 202227.1527.3126.6827.1526.81319,400
31 Mar 202226.6527.2526.6527.1026.76465,900
30 Mar 202227.0027.0026.6026.7226.39217,900
30 Mar 20220.22 Dividend
29 Mar 202226.7727.2326.6927.1826.63265,100
28 Mar 202226.6126.6226.3726.5526.01194,800
25 Mar 202226.4926.7726.3426.6226.08274,600
24 Mar 202226.4726.6526.2626.4725.93192,100
23 Mar 202226.6826.9526.2526.4325.89153,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...