Plymouth Industrial REIT ... (PLYM)
NYSE: PLYM
· Real-Time Price · USD
22.41
0.29 (1.31%)
At close: Sep 05, 2025, 3:59 PM
22.40
-0.04%
After-hours: Sep 05, 2025, 06:09 PM EDT
PLYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 22.20 | 22.44 | 22.07 | 22.40 | 22.40 | 1.27% | 726,771 |
| Sep 4, 2025 | 22.02 | 22.22 | 21.86 | 22.12 | 22.12 | 0.77% | 590,418 |
| Sep 3, 2025 | 21.72 | 22.02 | 21.72 | 21.95 | 21.95 | 0.78% | 613,539 |
| Sep 2, 2025 | 21.81 | 22.10 | 21.61 | 21.78 | 21.78 | -1.00% | 589,313 |
| Aug 29, 2025 | 21.98 | 22.23 | 21.98 | 22.00 | 22.00 | 0.09% | 717,700 |
| Aug 28, 2025 | 21.94 | 22.01 | 21.76 | 21.98 | 21.98 | 0.27% | 668,023 |
| Aug 27, 2025 | 21.56 | 22.14 | 21.47 | 21.92 | 21.92 | 2.19% | 1,318,800 |
| Aug 26, 2025 | 21.10 | 21.50 | 21.07 | 21.45 | 21.45 | 1.66% | 1,987,207 |
| Aug 25, 2025 | 21.03 | 21.21 | 20.92 | 21.10 | 21.10 | -0.05% | 1,310,332 |
| Aug 22, 2025 | 21.14 | 21.65 | 20.96 | 21.11 | 21.11 | 0.91% | 2,154,447 |
| Aug 21, 2025 | 20.82 | 21.04 | 20.18 | 20.92 | 20.92 | 0.19% | 2,682,296 |
| Aug 20, 2025 | 21.48 | 21.55 | 20.76 | 20.88 | 20.88 | -3.02% | 2,780,800 |
| Aug 19, 2025 | 22.11 | 22.65 | 21.02 | 21.53 | 21.53 | 47.06% | 6,827,200 |
| Aug 18, 2025 | 14.95 | 15.02 | 14.62 | 14.64 | 14.64 | -2.20% | 559,810 |
| Aug 15, 2025 | 14.92 | 15.03 | 14.89 | 14.97 | 14.97 | 0.47% | 669,645 |
| Aug 14, 2025 | 14.84 | 15.00 | 14.75 | 14.90 | 14.90 | -1.13% | 361,357 |
| 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 |