Singapore markets open in 3 hours 9 minutes

Plymouth Industrial REIT, Inc. (PLYM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
22.66+0.16 (+0.71%)
At close: 4:00PM EDT
22.66 0.00 (0.00%)
After hours: 04:02PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Sep 202122.3422.9022.2722.6622.66259,918
24 Sep 202123.0223.0222.4222.5022.50116,500
23 Sep 202123.1923.3422.9222.9922.99181,000
22 Sep 202122.9623.2422.6923.1023.10171,300
21 Sep 202123.1123.3022.8122.8122.81177,000
20 Sep 202122.8723.1522.5922.9922.99350,300
17 Sep 202123.2723.3922.9523.0523.05521,100
16 Sep 202123.0523.3923.0223.2623.2699,300
15 Sep 202123.3023.3022.9123.1023.10188,100
14 Sep 202123.0423.4123.0423.3423.34142,300
13 Sep 202123.0523.2122.8923.0523.05467,400
10 Sep 202123.3023.3022.7922.9422.94236,300
09 Sep 202123.4923.5723.2523.3023.30162,800
08 Sep 202123.3623.7023.3523.5523.55231,600
07 Sep 202123.5623.5623.3323.4223.4285,200
03 Sep 202123.6623.7023.3523.6223.6294,400
02 Sep 202123.6224.0423.5123.7523.75315,200
01 Sep 202123.6423.6523.2423.5423.54192,700
31 Aug 202123.7123.9623.3923.5623.56240,700
30 Aug 202122.8023.7222.5523.7123.711,488,500
27 Aug 202122.3522.8222.3522.6922.69122,000
26 Aug 202122.4722.5622.1722.3322.33123,800
25 Aug 202122.7622.8622.4222.4622.46144,600
24 Aug 202122.6322.7422.5022.6422.64162,600
23 Aug 202122.7022.7822.1522.5522.55335,000
20 Aug 202122.4122.7122.3822.6222.62210,400
19 Aug 202122.3922.6722.3722.5022.50118,200
18 Aug 202122.9223.0622.5722.6522.65104,200
17 Aug 202122.7822.9922.6422.9322.93135,400
16 Aug 202122.5823.1022.4622.9822.98263,000
13 Aug 202122.4422.7022.3122.5922.59157,500
12 Aug 202122.3522.5722.2222.3122.3183,700
11 Aug 202122.3822.5622.2022.2422.24127,900
10 Aug 202122.4322.7522.2822.3722.37290,600
09 Aug 202122.6622.9922.2722.4022.40121,000
06 Aug 202122.9622.9621.8922.5022.50416,200
05 Aug 202122.6223.0622.5022.8322.83112,500
04 Aug 202122.4822.6322.2222.4522.45131,600
03 Aug 202122.6222.6622.2422.5522.5586,600
02 Aug 202123.1123.3722.5722.5922.5997,900
30 Jul 202123.0723.3722.8623.0823.08237,700
29 Jul 202122.6423.0922.6423.0523.05126,700
28 Jul 202122.2922.5822.0522.5022.50191,000
27 Jul 202122.3322.4622.1522.2922.29123,100
26 Jul 202122.4622.5922.0922.3522.35160,600
23 Jul 202122.4522.5722.0122.4322.43133,900
22 Jul 202122.7822.7822.1422.4722.47134,200
21 Jul 202122.6223.2022.5622.8122.81267,200
20 Jul 202121.5222.7021.4822.5322.53325,000
19 Jul 202121.5521.7521.0621.3921.39193,300
16 Jul 202121.5022.0021.4621.7721.77262,800
15 Jul 202121.1621.6521.0921.5421.54507,100
14 Jul 202120.9721.2620.8421.1921.19135,100
13 Jul 202121.2821.4020.8820.9720.97138,800
12 Jul 202120.7021.3720.7021.2821.28195,300
09 Jul 202120.3620.8820.1720.7720.77191,400
08 Jul 202120.0620.4420.0120.2820.28163,100
07 Jul 202120.4720.5120.1220.2820.28348,800
06 Jul 202120.1320.4319.9820.3820.38279,600
02 Jul 202120.2320.3219.9720.1320.13201,500
01 Jul 202120.0520.1719.9220.1320.13218,700
30 Jun 202119.8320.0919.7920.0220.02196,900
29 Jun 202119.9520.1219.8019.9019.90242,100
29 Jun 20210.21 Dividend
28 Jun 202120.2020.2319.8920.0819.87277,100
25 Jun 202120.3520.6220.0920.2019.991,909,400
24 Jun 202120.2520.3520.1520.2620.05209,000
23 Jun 202120.2720.7520.1820.2520.04290,300
22 Jun 202120.2020.4020.0320.2019.99344,900
21 Jun 202119.5720.3119.4320.1619.95394,200
18 Jun 202119.8120.0019.1719.4319.23617,800
17 Jun 202119.8220.1119.8220.0219.81518,900
16 Jun 202119.8619.9719.8019.8419.63233,700
15 Jun 202119.9820.0219.7619.8619.6587,400
14 Jun 202120.0820.1219.8419.9819.77113,900
11 Jun 202119.9220.2719.8520.0019.79202,000
10 Jun 202120.2020.2920.0020.1919.98196,800
09 Jun 202120.1420.3720.0920.2120.00189,700
08 Jun 202119.9520.2319.7220.0119.80334,700
07 Jun 202119.5519.9519.5519.9019.69257,800
04 Jun 202119.5219.5319.3419.5019.30216,300
03 Jun 202119.3519.5519.2119.4419.24149,800
02 Jun 202119.3719.3919.1719.3019.10202,800
01 Jun 202119.2319.4919.1419.3219.12196,100
28 May 202119.2219.2519.0619.1418.94141,400
27 May 202119.2519.2519.0419.1118.91220,400
26 May 202119.2319.3919.1919.2519.05171,900
25 May 202119.7919.7919.2919.3019.10108,400
24 May 202119.6919.8019.6419.6819.47112,000
21 May 202119.5019.6319.3519.5719.37224,000
20 May 202119.3519.5519.2719.4019.20102,300
19 May 202119.3419.4019.0319.2619.06107,200
18 May 202119.2919.5519.1219.4019.20108,200
17 May 202119.2119.4419.0619.2819.08223,600
14 May 202119.1619.3619.0219.2319.03153,300
13 May 202118.6519.0718.5618.9618.76143,500
12 May 202119.3619.4418.5618.6318.44181,700
11 May 202119.0019.4618.5619.3219.12316,600
10 May 202119.0519.6818.9719.5019.30228,900
07 May 202118.1518.8818.1518.8218.62371,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...