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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 01, 2025	15.97	16.25	16.25	16.55	15.92	407,301
June 30, 2025	16	16.06	16.06	16.06	15.66	507,400
June 27, 2025	16.48	16.09	15.85	16.48	16.05	780,900
June 26, 2025	16.13	16.38	16.14	16.4	16.09	597,100
June 25, 2025	16.74	16.13	15.89	16.74	16.1	507,829
June 24, 2025	16.84	16.77	16.52	17.05	16.7	545,831
June 23, 2025	16.33	16.73	16.73	16.75	16.33	460,543
June 20, 2025	16.53	16.43	16.43	16.62	16.36	464,700
June 18, 2025	16.33	16.45	16.45	16.63	16.25	357,400
June 17, 2025	16.02	16.37	16.37	16.41	16	391,702
June 16, 2025	16.38	16.11	16.11	16.47	15.99	439,600
June 13, 2025	16.5	16.25	16.25	16.53	16.08	472,244
June 12, 2025	16.51	16.75	16.75	16.77	16.35	433,700
June 11, 2025	16.81	16.68	16.68	17.02	16.62	663,400
June 10, 2025	16.59	16.67	16.67	16.87	16.41	511,324
June 09, 2025	16.27	16.58	16.58	16.63	16.09	311,600
June 06, 2025	16.11	16.23	16.23	16.37	16.05	217,040
June 05, 2025	16.17	15.92	15.92	16.17	15.91	196,845
June 04, 2025	16.2	16.14	16.14	16.4	16.11	236,547
June 03, 2025	16.13	16.22	16.22	16.38	16	220,002
June 02, 2025	16.11	16.14	16.14	16.18	15.87	221,900
May 30, 2025	16.4	16.2	16.2	16.42	16.19	243,100
May 29, 2025	16.2	16.43	16.43	16.5	16.13	211,431
May 28, 2025	16.23	16.14	16.14	16.3	16.12	223,606
May 27, 2025	16.13	16.29	16.29	16.36	15.97	422,930
May 23, 2025	15.84	15.93	15.93	15.99	15.76	259,196
May 22, 2025	15.68	16	16	16.04	15.52	400,000
May 21, 2025	15.97	15.75	15.75	16.01	15.75	300,839
May 20, 2025	16.38	16.18	16.18	16.46	16.14	191,600
May 19, 2025	16.26	16.46	16.46	16.51	16.26	210,400
May 16, 2025	16.58	16.5	16.5	16.73	16.47	355,300
May 15, 2025	16.15	16.57	16.57	16.63	16.15	351,000
May 14, 2025	16.2	16.18	16.18	16.3	16.07	388,100
May 13, 2025	16.33	16.26	16.26	16.41	16.06	290,000
May 12, 2025	16.11	16.18	16.18	16.45	16.05	297,124
May 09, 2025	15.53	15.69	15.69	15.76	15.53	284,538
May 08, 2025	15.46	15.55	15.55	15.72	15.29	264,600
May 07, 2025	15.38	15.44	15.44	15.6	15.22	472,600
May 06, 2025	15.27	15.24	15.24	15.37	15.05	348,227
May 05, 2025	15.2	15.33	15.33	15.4	15.08	263,208
May 02, 2025	15.24	15.35	15.35	15.73	15.15	627,027
May 01, 2025	14.9	14.98	14.98	15.15	14.79	267,400
April 30, 2025	14.83	14.87	14.87	15.05	14.63	514,900
April 29, 2025	14.77	14.9	14.9	15.11	14.58	762,208
April 28, 2025	14.58	14.88	14.88	15.02	14.58	648,316
April 25, 2025	14.51	14.62	14.62	14.69	14.34	315,600
April 24, 2025	14.43	14.6	14.6	14.68	14.3	443,313
April 23, 2025	14.83	14.37	14.34	14.95	14.35	237,101
April 22, 2025	14.61	14.56	14.56	14.79	14.42	196,600
April 21, 2025	14.39	14.39	14.39	14.48	14.15	383,436
April 17, 2025	14.32	14.55	14.55	14.69	14.32	263,400
April 16, 2025	14.2	14.31	14.31	14.38	14.1	284,308
April 15, 2025	14.28	14.15	14.14	14.42	14.12	211,892
April 14, 2025	14.19	14.33	14.34	14.44	14.06	278,802
April 11, 2025	13.54	14.08	14.08	14.09	13.47	385,300
April 10, 2025	13.99	13.7	13.7	14.12	13.25	528,909
April 09, 2025	13.2	14.29	14.29	14.61	12.7	539,612
April 08, 2025	14.3	13.46	13.46	14.3	13.36	624,546
April 07, 2025	14.28	13.96	13.96	14.85	13.66	449,700
April 04, 2025	15.16	14.73	14.73	15.4	14.55	401,927

Plymouth Industrial REIT, Inc. (PLYM) NYSE