Plymouth Industrial REIT, Inc. - PLYM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	21.92	21.93	21.93	21.95	21.92	1.09M
January 12, 2026	21.92	21.94	21.94	21.94	21.92	689,800
January 09, 2026	21.93	21.93	21.93	21.94	21.92	428,334
January 08, 2026	21.93	21.93	21.93	21.94	21.91	1.1M
January 07, 2026	21.91	21.93	21.93	21.95	21.91	861,632
January 06, 2026	21.9	21.93	21.93	21.94	21.9	1.81M
January 05, 2026	21.9	21.91	21.91	21.94	21.89	4.14M
January 02, 2026	21.89	21.88	21.88	21.91	21.88	1.14M
December 31, 2025	21.89	21.88	21.88	21.92	21.88	638,008
December 30, 2025	21.89	21.89	21.89	21.91	21.88	559,730
December 29, 2025	21.88	21.9	21.9	21.91	21.88	844,700
December 26, 2025	21.88	21.88	21.88	21.9	21.87	261,000
December 24, 2025	21.88	21.9	21.9	21.91	21.87	375,700
December 23, 2025	21.86	21.87	21.87	21.89	21.85	800,291
December 22, 2025	21.86	21.86	21.86	21.87	21.86	848,400
December 19, 2025	21.87	21.88	21.88	21.89	21.86	1.75M
December 18, 2025	21.92	21.86	21.86	21.92	21.86	1.66M
December 17, 2025	21.85	21.84	21.84	21.89	21.84	1.61M
December 16, 2025	21.86	21.85	21.85	21.88	21.85	848,300
December 15, 2025	21.88	21.86	21.86	21.89	21.86	873,415
December 12, 2025	21.88	21.86	21.86	21.89	21.86	2.28M
December 11, 2025	21.86	21.87	21.87	21.89	21.84	1.73M
December 10, 2025	21.83	21.83	21.83	21.87	21.82	1.22M
December 09, 2025	21.86	21.83	21.83	21.9	21.8	3.76M
December 08, 2025	21.87	21.8	21.8	21.87	21.77	3.47M
December 05, 2025	21.93	21.87	21.87	21.93	21.86	446,800
December 04, 2025	21.95	21.91	21.91	22	21.83	1.52M
December 03, 2025	22	21.98	21.98	22	21.93	1.31M
December 02, 2025	21.96	21.94	21.94	21.97	21.91	1.74M
December 01, 2025	22	21.97	21.97	22	21.9	2.59M
November 28, 2025	22.05	21.94	21.94	22.25	21.9	2.93M
November 26, 2025	22.1	22	22	22.2	21.9	5.69M
November 25, 2025	22.24	22.68	22.68	22.74	22.19	3.04M
November 24, 2025	22.25	22.18	22.18	22.25	22.15	1.39M
November 21, 2025	22.06	22.23	22.23	22.25	22.06	1.05M
November 20, 2025	22.24	22.03	22.03	22.3	21.95	1.54M
November 19, 2025	22.26	22.16	22.16	22.3	22.1	790,564
November 18, 2025	22.16	22.25	22.25	22.31	22.15	751,800
November 17, 2025	22.33	22.23	22.23	22.38	22.19	837,232
November 14, 2025	22.13	22.31	22.31	22.31	22.12	651,727
November 13, 2025	22.21	22.17	22.17	22.31	22.16	940,000
November 12, 2025	22.12	22.21	22.21	22.25	22.12	971,400
November 11, 2025	22.11	22.11	22.11	22.26	22.11	596,502
November 10, 2025	22.26	22.08	22.08	22.26	22.07	510,814
November 07, 2025	22.09	22.29	22.29	22.29	22.08	695,854
November 06, 2025	22	22.08	22.08	22.13	22	527,923
November 05, 2025	22.14	22	22	22.14	21.98	1.14M
November 04, 2025	22	22.1	22.1	22.15	21.98	1.23M
November 03, 2025	21.95	22.02	22.02	22.03	21.92	1.17M
October 31, 2025	21.96	22	22	22.07	21.93	1.28M
October 30, 2025	21.86	21.95	21.95	22.03	21.86	1.48M
October 29, 2025	21.92	21.87	21.87	21.98	21.82	2.01M
October 28, 2025	21.97	21.93	21.93	22.02	21.89	3.16M
October 27, 2025	21.82	21.9	21.9	21.96	21.79	10.04M
October 24, 2025	22.17	22.07	22.07	22.17	22	1.17M
October 23, 2025	22.02	22.05	22.05	22.1	21.95	364,500
October 22, 2025	22.15	22.11	22.11	22.19	21.96	363,500
October 21, 2025	22.06	22.08	22.08	22.24	21.97	447,852
October 20, 2025	22.15	22	22	22.23	21.99	597,900
October 17, 2025	22	22.14	22.14	22.2	21.91	1.15M

Plymouth Industrial REIT, Inc. (PLYM) NYSE