Plymouth Industrial REIT ... (PLYM)
15.44
-0.88 (-5.39%)
At close: Apr 03, 2025, 3:59 PM
15.05
-2.52%
Pre-market: Apr 04, 2025, 07:15 AM EDT
Plymouth Industrial REIT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 16.00 | 16.07 | 15.38 | 15.43 | -0.89 | -5.45% | 237,156 |
| Apr 2, 2025 | 16.23 | 16.38 | 16.08 | 16.32 | 0.01 | 0.06% | 319,806 |
| Apr 1, 2025 | 16.31 | 16.48 | 16.08 | 16.31 | 0.01 | 0.06% | 273,731 |
| Mar 31, 2025 | 16.50 | 16.63 | 16.25 | 16.30 | -0.55 | -3.26% | 401,500 |
| Mar 28, 2025 | 16.91 | 16.95 | 16.59 | 16.85 | 0.04 | 0.24% | 261,515 |
| Mar 27, 2025 | 16.93 | 17.08 | 16.78 | 16.81 | -0.15 | -0.88% | 228,341 |
| Mar 26, 2025 | 16.85 | 17.02 | 16.82 | 16.96 | 0.22 | 1.31% | 307,013 |
| Mar 25, 2025 | 17.01 | 17.05 | 16.58 | 16.74 | -0.36 | -2.11% | 398,913 |
| Mar 24, 2025 | 16.98 | 17.11 | 16.83 | 17.10 | 0.09 | 0.53% | 490,291 |
| Mar 21, 2025 | 17.19 | 17.19 | 16.72 | 17.01 | -0.33 | -1.90% | 530,222 |
| Mar 20, 2025 | 17.34 | 17.50 | 17.27 | 17.34 | -0.13 | -0.74% | 235,240 |
| Mar 19, 2025 | 17.40 | 17.62 | 17.18 | 17.47 | 0.03 | 0.17% | 344,225 |
| Mar 18, 2025 | 17.28 | 17.69 | 17.12 | 17.44 | 0.08 | 0.46% | 584,900 |
| Mar 17, 2025 | 16.91 | 17.37 | 16.91 | 17.36 | 0.40 | 2.36% | 457,100 |
| Mar 14, 2025 | 16.88 | 17.00 | 16.61 | 16.96 | 0.18 | 1.07% | 227,014 |
| Mar 13, 2025 | 16.68 | 17.15 | 16.65 | 16.78 | 0.15 | 0.90% | 765,112 |
| Mar 12, 2025 | 16.77 | 16.87 | 16.54 | 16.63 | -0.10 | -0.60% | 293,273 |
| Mar 11, 2025 | 16.90 | 17.04 | 16.69 | 16.73 | -0.14 | -0.83% | 387,800 |
| Mar 10, 2025 | 17.04 | 17.32 | 16.77 | 16.87 | -0.16 | -0.94% | 580,400 |
| Mar 7, 2025 | 16.86 | 17.10 | 16.75 | 17.03 | 0.28 | 1.67% | 330,200 |
| Mar 6, 2025 | 17.12 | 17.16 | 16.71 | 16.75 | -0.50 | -2.90% | 361,900 |
| Mar 5, 2025 | 17.30 | 17.49 | 17.12 | 17.25 | -0.05 | -0.29% | 354,100 |
| Mar 4, 2025 | 17.21 | 17.54 | 17.21 | 17.30 | -0.05 | -0.29% | 465,736 |
| Mar 3, 2025 | 17.43 | 17.55 | 17.14 | 17.35 | 0.01 | 0.06% | 349,800 |
| 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 |