Plymouth Industrial REIT ... (PLYM)
NYSE: PLYM
· Real-Time Price · USD
14.91
-0.16 (-1.06%)
At close: Aug 14, 2025, 3:59 PM
14.90
-0.07%
Pre-market: Aug 15, 2025, 08:45 AM EDT
PLYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 14.84 | 15.00 | 14.75 | 14.90 | 14.90 | -1.13% | 361,346 |
| Aug 13, 2025 | 14.80 | 15.14 | 14.80 | 15.07 | 15.07 | 2.10% | 425,700 |
| Aug 12, 2025 | 14.47 | 14.81 | 14.39 | 14.76 | 14.76 | 2.71% | 414,400 |
| Aug 11, 2025 | 14.37 | 14.51 | 14.28 | 14.37 | 14.37 | 0.00% | 256,316 |
| Aug 8, 2025 | 14.49 | 14.49 | 14.32 | 14.37 | 14.37 | -0.55% | 460,722 |
| Aug 7, 2025 | 14.75 | 14.77 | 14.06 | 14.45 | 14.45 | 1.40% | 515,345 |
| Aug 6, 2025 | 14.60 | 14.61 | 14.21 | 14.25 | 14.25 | -2.06% | 225,500 |
| Aug 5, 2025 | 14.49 | 14.57 | 14.37 | 14.55 | 14.55 | 0.69% | 412,200 |
| Aug 4, 2025 | 14.41 | 14.53 | 14.36 | 14.45 | 14.45 | 0.42% | 353,203 |
| Aug 1, 2025 | 14.54 | 14.64 | 14.05 | 14.39 | 14.39 | -0.90% | 468,023 |
| Jul 31, 2025 | 14.73 | 14.82 | 14.45 | 14.52 | 14.52 | -2.35% | 377,366 |
| Jul 30, 2025 | 15.26 | 15.31 | 14.78 | 14.87 | 14.87 | -2.68% | 313,000 |
| Jul 29, 2025 | 15.19 | 15.35 | 15.05 | 15.28 | 15.28 | 1.39% | 264,945 |
| Jul 28, 2025 | 15.40 | 15.40 | 15.00 | 15.07 | 15.07 | -1.95% | 339,612 |
| Jul 25, 2025 | 15.52 | 15.52 | 15.28 | 15.37 | 15.37 | -0.65% | 187,427 |
| Jul 24, 2025 | 15.65 | 15.70 | 15.47 | 15.47 | 15.47 | -1.84% | 226,710 |
| Jul 23, 2025 | 15.82 | 15.93 | 15.61 | 15.76 | 15.76 | 0.19% | 432,000 |
| Jul 22, 2025 | 15.56 | 15.84 | 15.56 | 15.73 | 15.73 | 1.35% | 287,400 |
| Jul 21, 2025 | 15.56 | 15.76 | 15.48 | 15.52 | 15.52 | 0.32% | 225,500 |
| Jul 18, 2025 | 15.42 | 15.47 | 15.23 | 15.47 | 15.47 | 0.52% | 329,600 |