Yahoo

Mail

Singapore markets close in 6 hours 48 minutes

Straits Times Index
3,193.69
-21.38(-0.66%)
Nikkei
32,100.44
-214.61(-0.66%)
Hang Seng
17,587.54
+120.64(+0.69%)
FTSE 100
7,625.72
+1.73(+0.02%)
Bitcoin USD
26,243.77
-62.32(-0.24%)
CMC Crypto 200
561.97
-1.84(-0.33%)

Plymouth Industrial REIT, Inc. (PLYM)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

20.97

-0.46

(-2.15%)

At close: 04:00PM EDT

20.97

0.00

(0.00%)

After hours:

04:10PM EDT

Time period:

26 Sept 2022 - 26 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Sept 2023	21.35	21.44	20.91	20.97	20.97	154,600
25 Sept 2023	21.22	21.52	21.22	21.43	21.43	195,200
22 Sept 2023	21.42	21.71	21.29	21.29	21.29	150,400
21 Sept 2023	21.93	21.94	21.38	21.43	21.43	175,000
20 Sept 2023	22.18	22.47	22.06	22.11	22.11	148,000
19 Sept 2023	22.06	22.31	21.94	22.02	22.02	116,700
18 Sept 2023	22.44	22.51	22.10	22.13	22.13	132,300
15 Sept 2023	22.60	22.90	22.36	22.47	22.47	691,900
14 Sept 2023	22.24	22.83	22.24	22.76	22.76	140,000
13 Sept 2023	22.38	22.38	21.92	22.07	22.07	158,200
12 Sept 2023	22.53	22.60	22.29	22.46	22.46	91,000
11 Sept 2023	22.73	22.83	22.32	22.55	22.55	131,000
08 Sept 2023	23.02	23.15	22.73	22.74	22.74	129,000
07 Sept 2023	22.70	23.15	22.56	23.06	23.06	192,400
06 Sept 2023	22.55	22.62	22.30	22.58	22.58	115,900
05 Sept 2023	23.01	23.01	22.45	22.51	22.51	131,700
01 Sept 2023	23.02	23.13	22.94	23.09	23.09	114,600
31 Aug 2023	23.21	23.31	22.90	22.91	22.91	461,200
30 Aug 2023	22.99	23.25	22.99	23.21	23.21	292,500
29 Aug 2023	23.11	23.34	22.91	23.09	23.09	440,300
28 Aug 2023	22.70	23.13	22.70	23.03	23.03	168,800
25 Aug 2023	22.42	22.74	22.42	22.64	22.64	120,400
24 Aug 2023	22.25	22.65	22.25	22.50	22.50	203,200
23 Aug 2023	21.93	22.43	21.93	22.33	22.33	120,600
22 Aug 2023	21.64	21.94	21.54	21.80	21.80	185,700
21 Aug 2023	21.82	21.85	21.52	21.55	21.55	127,900
18 Aug 2023	21.38	21.99	21.38	21.86	21.86	139,800
17 Aug 2023	21.95	22.07	21.44	21.52	21.52	329,400
16 Aug 2023	22.34	22.46	21.97	21.97	21.97	144,600
15 Aug 2023	22.46	22.49	22.26	22.30	22.30	220,900
14 Aug 2023	22.53	22.61	22.35	22.53	22.53	75,900
11 Aug 2023	22.25	22.60	22.17	22.50	22.50	87,500
10 Aug 2023	22.59	22.67	22.19	22.26	22.26	89,900
09 Aug 2023	22.39	22.75	22.26	22.52	22.52	94,800
08 Aug 2023	22.71	22.71	22.38	22.44	22.44	122,800
07 Aug 2023	22.50	22.84	22.44	22.78	22.78	91,900
04 Aug 2023	22.29	22.86	22.22	22.49	22.49	86,000
03 Aug 2023	23.12	23.12	21.79	22.44	22.44	180,900
02 Aug 2023	22.50	22.69	22.41	22.62	22.62	138,700
01 Aug 2023	22.65	22.86	22.45	22.71	22.71	113,900
31 Jul 2023	22.76	22.98	22.71	22.77	22.77	175,900
28 Jul 2023	22.98	23.11	22.62	22.75	22.75	153,100
27 Jul 2023	23.58	23.61	22.77	22.87	22.87	152,500
26 Jul 2023	23.40	23.73	23.30	23.47	23.47	114,700
25 Jul 2023	23.24	23.79	23.24	23.40	23.40	335,700
24 Jul 2023	22.90	23.43	22.90	23.43	23.43	114,700
21 Jul 2023	23.12	23.20	22.91	22.98	22.98	198,600
20 Jul 2023	23.03	23.18	22.82	22.98	22.98	131,700
19 Jul 2023	23.08	23.28	22.86	22.97	22.97	161,200
18 Jul 2023	23.20	23.20	22.70	22.97	22.97	120,100
17 Jul 2023	22.97	23.28	22.94	23.14	23.14	201,700
14 Jul 2023	22.91	23.10	22.83	23.03	23.03	156,800
13 Jul 2023	22.99	23.14	22.86	23.05	23.05	177,900
12 Jul 2023	23.31	23.53	23.04	23.05	23.05	229,900
11 Jul 2023	22.89	23.03	22.74	22.98	22.98	104,000
10 Jul 2023	22.65	23.01	22.65	22.80	22.80	125,300
07 Jul 2023	22.94	23.21	22.68	22.69	22.69	162,100
06 Jul 2023	23.17	23.17	22.75	23.11	23.11	169,500
05 Jul 2023	23.30	23.71	23.13	23.46	23.46	281,200
03 Jul 2023	22.90	23.40	22.89	23.40	23.40	170,800
30 Jun 2023	23.22	23.32	22.72	23.02	23.02	457,200
29 Jun 2023	22.20	23.05	22.20	23.03	23.03	212,300
29 Jun 2023	0.225 Dividend
28 Jun 2023	22.72	23.01	22.61	22.89	22.66	276,700
27 Jun 2023	22.53	23.02	22.45	22.81	22.59	220,900
26 Jun 2023	22.08	22.85	22.08	22.39	22.17	175,100
23 Jun 2023	21.95	22.34	21.95	22.15	21.93	944,300
22 Jun 2023	22.41	22.41	22.12	22.18	21.96	122,200
21 Jun 2023	22.59	22.69	22.40	22.50	22.28	94,200
20 Jun 2023	23.27	23.27	22.63	22.69	22.47	174,900
16 Jun 2023	23.46	23.66	23.16	23.26	23.03	267,800
15 Jun 2023	22.66	23.28	22.65	23.19	22.96	292,600
14 Jun 2023	22.57	22.88	22.50	22.74	22.52	233,500
13 Jun 2023	22.43	22.77	22.43	22.48	22.26	175,500
12 Jun 2023	22.49	22.51	22.30	22.49	22.27	146,000
09 Jun 2023	22.34	22.44	21.89	22.43	22.21	153,100
08 Jun 2023	22.74	22.81	22.30	22.42	22.20	163,100
07 Jun 2023	22.52	22.98	22.20	22.97	22.74	249,200
06 Jun 2023	22.01	22.59	21.88	22.35	22.13	301,600
05 Jun 2023	22.12	22.44	22.02	22.10	21.88	135,600
02 Jun 2023	21.77	22.41	21.72	22.26	22.04	292,900
01 Jun 2023	21.93	22.03	21.54	21.64	21.43	161,400
31 May 2023	21.94	22.15	21.61	21.91	21.69	455,800
30 May 2023	22.08	22.24	21.82	21.97	21.75	178,600
26 May 2023	21.28	21.91	21.08	21.91	21.69	146,400
25 May 2023	21.57	21.69	21.23	21.31	21.10	109,700
24 May 2023	21.81	21.81	21.55	21.68	21.47	146,100
23 May 2023	21.68	22.30	21.52	21.94	21.72	379,800
22 May 2023	21.69	22.20	21.39	21.75	21.54	218,600
19 May 2023	21.73	21.76	21.33	21.60	21.39	302,900
18 May 2023	21.12	21.50	20.95	21.45	21.24	324,400
17 May 2023	20.40	20.72	20.14	20.63	20.43	130,000
16 May 2023	20.80	20.80	20.20	20.25	20.05	243,200
15 May 2023	21.08	21.10	20.72	20.88	20.67	153,500
12 May 2023	21.25	21.30	20.77	21.00	20.79	146,500
11 May 2023	21.32	21.32	20.87	21.16	20.95	132,300
10 May 2023	21.44	21.67	20.96	21.56	21.35	172,600
09 May 2023	21.09	21.34	20.65	21.21	21.00	107,700
08 May 2023	21.12	21.31	20.91	21.15	20.94	131,800
05 May 2023	20.97	21.25	20.79	21.09	20.88	148,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,193.69-21.38(-0.66%)

Nikkei32,100.44-214.61(-0.66%)

Hang Seng17,587.54+120.64(+0.69%)

FTSE 1007,625.72+1.73(+0.02%)

Bitcoin USD26,243.77-62.32(-0.24%)

CMC Crypto 200561.97-1.84(-0.33%)

Plymouth Industrial REIT, Inc. (PLYM)

Straits Times Index
3,193.69
-21.38(-0.66%)

Nikkei
32,100.44
-214.61(-0.66%)

Hang Seng
17,587.54
+120.64(+0.69%)

FTSE 100
7,625.72
+1.73(+0.02%)

Bitcoin USD
26,243.77
-62.32(-0.24%)

CMC Crypto 200
561.97
-1.84(-0.33%)