Singapore markets closed

Plymouth Industrial REIT, Inc. (PLYM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
21.32-0.12 (-0.56%)
At close: 04:00PM EDT
21.69 +0.37 (+1.74%)
After hours: 06:17PM EDT
Time period:
13 Apr 2023 - 13 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202421.4221.5321.2321.3221.32116,700
11 Apr 202421.3721.5421.1621.4421.44283,400
10 Apr 202421.5821.5821.0921.3121.31332,500
09 Apr 202422.1022.3122.0122.1922.19352,900
08 Apr 202421.5622.0821.5622.0822.08222,400
05 Apr 202421.2221.4321.1421.4221.42127,300
04 Apr 202421.7021.7021.2021.3021.30357,600
03 Apr 202421.3621.5121.3021.4621.46166,800
02 Apr 202421.3121.5221.1821.5121.51280,500
01 Apr 202422.5822.6121.5621.5821.58198,200
28 Mar 202422.2122.5222.1822.5022.50321,500
27 Mar 202421.7922.1221.7822.1122.11183,900
27 Mar 20240.24 Dividend
26 Mar 202422.0822.0821.8421.8921.65242,900
25 Mar 202422.0022.1721.9622.0221.78137,400
22 Mar 202422.4022.4022.0522.0521.81139,000
21 Mar 202422.2422.4322.1122.3322.09224,200
20 Mar 202421.6422.2021.6422.1321.89204,700
19 Mar 202421.6621.8521.5221.8021.56172,800
18 Mar 202421.4421.7721.4121.6221.38181,400
15 Mar 202421.4121.7521.3621.5021.26554,800
14 Mar 202421.7321.7321.3621.6321.39327,200
13 Mar 202421.7121.8121.4921.7321.49277,300
12 Mar 202421.7421.8621.5021.7321.49316,000
11 Mar 202421.8421.9721.6421.8221.58107,500
08 Mar 202421.8022.0121.7021.9321.69106,700
07 Mar 202421.8121.8121.4421.6321.39191,400
06 Mar 202421.4821.6321.4121.6321.39188,600
05 Mar 202421.5121.6721.3021.3521.12188,500
04 Mar 202421.7621.7721.2921.6321.39185,400
01 Mar 202421.5821.8421.2021.8321.59186,300
29 Feb 202421.5421.7021.2821.5721.33303,600
28 Feb 202421.2621.7021.2421.2721.04256,900
27 Feb 202421.9422.0421.3821.4721.23217,900
26 Feb 202421.7021.8521.5021.7121.47232,300
23 Feb 202421.8421.8421.4621.8021.56234,200
22 Feb 202421.9021.9221.5021.9121.67349,700
21 Feb 202422.1222.1621.8121.9421.70196,100
20 Feb 202422.1022.3722.0722.1021.86168,500
16 Feb 202422.4122.6022.1122.3122.07258,600
15 Feb 202422.1322.5122.1222.5022.25279,700
14 Feb 202421.9821.9821.6121.9321.69212,900
13 Feb 202421.6421.7921.3921.7421.50232,100
12 Feb 202422.3522.4822.2422.3522.10173,500
09 Feb 202422.2022.3422.0222.2722.03216,300
08 Feb 202421.2622.1221.2622.1121.87346,600
07 Feb 202421.7321.7321.3221.3221.09135,600
06 Feb 202421.5121.8821.5121.7321.49137,900
05 Feb 202421.8621.8821.4821.5921.35137,100
02 Feb 202422.2722.3521.8122.1821.94179,100
01 Feb 202422.1222.6921.9322.6522.40199,800
31 Jan 202422.5522.7322.0222.1421.90229,800
30 Jan 202422.5522.6522.2522.4522.20186,200
29 Jan 202422.5722.7422.4922.7422.49188,100
26 Jan 202423.0123.0122.5322.6122.36189,400
25 Jan 202422.9223.3122.5422.8722.62297,600
24 Jan 202423.4723.4722.5122.5322.28293,200
23 Jan 202423.2223.2422.9823.1622.91256,800
22 Jan 202423.0823.4622.9722.9822.73333,500
19 Jan 202422.3922.7222.1622.6922.44222,400
18 Jan 202422.5222.5522.1022.2321.99213,700
17 Jan 202422.3722.5822.2122.4722.22196,300
16 Jan 202422.7422.9122.5522.7222.47257,300
12 Jan 202423.3023.3022.7722.9722.72172,900
11 Jan 202423.3823.4522.9823.0122.76300,700
10 Jan 202423.7123.9123.1523.5323.27883,300
09 Jan 202423.5623.8823.4823.7823.52181,600
08 Jan 202423.4023.8923.4023.8623.60191,900
05 Jan 202423.4023.8223.2323.5423.28200,700
04 Jan 202424.0724.4023.5723.6323.37203,100
03 Jan 202424.0824.0823.7423.8423.58343,100
02 Jan 202423.9224.3623.9224.1923.92418,300
29 Dec 202324.1924.3124.0524.0723.81364,400
28 Dec 202324.0824.4024.0824.2724.00419,000
28 Dec 20230.225 Dividend
27 Dec 202324.5724.6724.3524.3523.86454,600
26 Dec 202324.1824.4724.1824.4523.96154,400
22 Dec 202324.1124.4824.1124.1523.66192,000
21 Dec 202324.2824.5323.8424.0123.53377,500
20 Dec 202324.7324.8824.0524.0523.57503,900
19 Dec 202325.0425.1824.7324.7424.24307,600
18 Dec 202324.8725.0024.5724.8524.35252,800
15 Dec 202325.3825.5525.0125.1424.63498,700
14 Dec 202325.0625.4524.5925.4224.91589,400
13 Dec 202323.5724.8223.4624.4924.00446,000
12 Dec 202323.3623.5523.1023.5023.03268,500
11 Dec 202323.0723.2922.8923.2722.80150,200
08 Dec 202322.8023.0122.8022.9922.53133,100
07 Dec 202322.6522.9522.5622.9222.46145,600
06 Dec 202322.8423.0722.6522.6622.20255,200
05 Dec 202322.5822.7522.4122.6722.21340,100
04 Dec 202322.2522.6922.2522.6022.15129,100
01 Dec 202321.7722.4121.7022.3921.94212,500
30 Nov 202321.6221.9421.5921.7521.31264,300
29 Nov 202321.7721.9421.5821.5821.15139,500
28 Nov 202321.4321.5521.2921.5121.08139,800
27 Nov 202321.4321.7721.4121.5521.12180,700
24 Nov 202321.2721.5821.2221.4821.05111,800
22 Nov 202321.2121.4821.1521.3420.91310,900
21 Nov 202321.0421.2020.9120.9420.52638,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...