Plymouth Industrial REIT ... (PLYM)
17.30
-0.04 (-0.23%)
At close: Mar 03, 2025, 3:59 PM
17.35
0.32%
After-hours: Mar 03, 2025, 04:10 PM EST
PLYM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 17.43 | 17.55 | 17.14 | 17.35 | 0.01 | 0.06% | 282,900 |
| Feb 28, 2025 | 16.53 | 17.38 | 16.53 | 17.34 | 0.51 | 3.03% | 1,240,827 |
| Feb 27, 2025 | 16.47 | 17.07 | 16.06 | 16.83 | 0.21 | 1.26% | 462,040 |
| Feb 26, 2025 | 16.43 | 16.62 | 16.32 | 16.62 | 0.17 | 1.03% | 293,022 |
| Feb 25, 2025 | 16.54 | 16.79 | 16.43 | 16.45 | 0.00 | 0.00% | 403,935 |
| Feb 24, 2025 | 16.52 | 16.62 | 16.35 | 16.45 | 0.01 | 0.06% | 382,900 |
| Feb 21, 2025 | 16.71 | 16.74 | 16.31 | 16.44 | -0.12 | -0.72% | 303,549 |
| Feb 20, 2025 | 16.44 | 16.80 | 16.33 | 16.56 | 0.07 | 0.42% | 247,131 |
| Feb 19, 2025 | 16.41 | 16.61 | 16.20 | 16.49 | -0.04 | -0.24% | 386,619 |
| Feb 18, 2025 | 16.62 | 16.67 | 16.36 | 16.53 | -0.15 | -0.90% | 191,520 |
| Feb 14, 2025 | 16.68 | 17.01 | 16.61 | 16.68 | 0.12 | 0.72% | 389,000 |
| Feb 13, 2025 | 16.43 | 16.60 | 16.23 | 16.56 | 0.24 | 1.47% | 221,000 |
| Feb 12, 2025 | 16.34 | 16.55 | 16.20 | 16.32 | -0.35 | -2.10% | 257,800 |
| Feb 11, 2025 | 16.27 | 16.68 | 16.27 | 16.67 | 0.22 | 1.34% | 211,221 |
| Feb 10, 2025 | 16.45 | 16.50 | 16.25 | 16.45 | 0.10 | 0.61% | 196,132 |
| Feb 7, 2025 | 16.60 | 16.63 | 16.26 | 16.35 | -0.38 | -2.27% | 216,000 |
| Feb 6, 2025 | 16.79 | 16.82 | 16.66 | 16.73 | 0.00 | 0.00% | 197,800 |
| Feb 5, 2025 | 17.05 | 17.10 | 16.69 | 16.73 | -0.17 | -1.01% | 192,800 |
| Feb 4, 2025 | 16.66 | 16.96 | 16.51 | 16.90 | 0.13 | 0.78% | 290,130 |
| Feb 3, 2025 | 16.61 | 16.85 | 16.33 | 16.77 | -0.03 | -0.18% | 297,149 |
| Jan 31, 2025 | 16.87 | 16.92 | 16.70 | 16.80 | -0.10 | -0.59% | 295,510 |
| Jan 30, 2025 | 16.81 | 16.93 | 16.65 | 16.90 | 0.27 | 1.62% | 440,900 |
| Jan 29, 2025 | 16.80 | 16.90 | 16.45 | 16.63 | -0.26 | -1.54% | 349,500 |
| Jan 28, 2025 | 17.19 | 17.34 | 16.86 | 16.89 | -0.35 | -2.03% | 318,500 |
| Jan 27, 2025 | 16.71 | 17.29 | 16.68 | 17.24 | 0.62 | 3.73% | 438,500 |
| Jan 24, 2025 | 16.59 | 16.81 | 16.47 | 16.62 | -0.06 | -0.36% | 475,407 |
| Jan 23, 2025 | 16.73 | 16.92 | 16.51 | 16.68 | -0.07 | -0.42% | 437,400 |
| Jan 22, 2025 | 17.01 | 17.06 | 16.71 | 16.75 | -0.46 | -2.67% | 397,719 |
| Jan 21, 2025 | 16.69 | 17.22 | 16.64 | 17.21 | 0.56 | 3.36% | 505,932 |
| Jan 17, 2025 | 17.33 | 17.34 | 16.62 | 16.65 | -0.58 | -3.37% | 702,309 |
| Jan 16, 2025 | 17.07 | 17.24 | 16.76 | 17.23 | 0.21 | 1.23% | 305,200 |
| Jan 15, 2025 | 17.66 | 17.79 | 17.00 | 17.02 | -0.19 | -1.10% | 195,106 |
| Jan 14, 2025 | 16.70 | 17.22 | 16.70 | 17.21 | 0.48 | 2.87% | 241,500 |
| Jan 13, 2025 | 16.50 | 16.75 | 16.40 | 16.73 | 0.17 | 1.03% | 193,814 |
| Jan 10, 2025 | 16.71 | 16.80 | 16.37 | 16.56 | -0.42 | -2.47% | 497,500 |
| Jan 8, 2025 | 17.12 | 17.12 | 16.92 | 16.98 | -0.26 | -1.51% | 140,537 |
| Jan 7, 2025 | 17.25 | 17.38 | 16.93 | 17.24 | 0.00 | 0.00% | 231,900 |
| Jan 6, 2025 | 17.34 | 17.57 | 17.21 | 17.24 | -0.16 | -0.92% | 255,402 |
| Jan 3, 2025 | 17.31 | 17.52 | 17.20 | 17.40 | 0.09 | 0.52% | 138,836 |
| Jan 2, 2025 | 17.87 | 17.87 | 17.27 | 17.31 | -0.49 | -2.75% | 171,104 |
| Dec 31, 2024 | 17.80 | 17.83 | 17.57 | 17.80 | -0.02 | -0.11% | 292,108 |
| Dec 30, 2024 | 17.70 | 17.82 | 17.39 | 17.82 | 0.09 | 0.51% | 259,239 |
| Dec 27, 2024 | 17.77 | 18.01 | 17.68 | 17.73 | -0.21 | -1.17% | 252,200 |
| Dec 26, 2024 | 17.85 | 18.12 | 17.77 | 17.94 | -0.01 | -0.06% | 164,221 |
| Dec 24, 2024 | 17.96 | 17.98 | 17.81 | 17.95 | 0.00 | 0.00% | 128,400 |
| Dec 23, 2024 | 17.98 | 17.98 | 17.69 | 17.95 | -0.05 | -0.28% | 314,327 |
| Dec 20, 2024 | 17.22 | 18.17 | 17.22 | 18.00 | 0.60 | 3.45% | 567,300 |
| Dec 19, 2024 | 17.88 | 18.03 | 17.36 | 17.40 | -0.46 | -2.58% | 365,634 |
| Dec 18, 2024 | 19.11 | 19.12 | 17.80 | 17.86 | -1.24 | -6.49% | 553,608 |
| Dec 17, 2024 | 18.90 | 19.21 | 18.88 | 19.10 | 0.15 | 0.79% | 526,100 |