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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2025	16.68	16.78	16.78	17.15	16.65	764,616
March 12, 2025	16.77	16.63	16.63	16.87	16.54	293,247
March 11, 2025	16.9	16.73	16.73	17.04	16.69	387,800
March 10, 2025	17.04	16.87	16.87	17.32	16.77	580,400
March 07, 2025	16.86	17.03	17.03	17.1	16.75	330,194
March 06, 2025	17.12	16.75	16.75	17.16	16.71	361,900
March 05, 2025	17.3	17.25	17.25	17.49	17.12	354,100
March 04, 2025	17.21	17.3	17.3	17.54	17.21	465,736
March 03, 2025	17.43	17.35	17.35	17.55	17.14	282,900
February 28, 2025	16.53	17.34	17.34	17.38	16.53	1.24M
February 27, 2025	16.47	16.83	16.83	17.07	16.06	462,040
February 26, 2025	16.43	16.62	16.62	16.62	16.32	293,022
February 25, 2025	16.54	16.45	16.45	16.79	16.43	403,932
February 24, 2025	16.52	16.45	16.45	16.62	16.35	382,900
February 21, 2025	16.71	16.44	16.44	16.74	16.31	303,549
February 20, 2025	16.44	16.56	16.56	16.8	16.33	247,131
February 19, 2025	16.41	16.49	16.49	16.61	16.2	386,619
February 18, 2025	16.62	16.53	16.53	16.67	16.36	191,517
February 14, 2025	16.68	16.68	16.68	17.01	16.61	389,000
February 13, 2025	16.43	16.56	16.56	16.6	16.23	221,000
February 12, 2025	16.34	16.32	16.32	16.55	16.2	257,775
February 11, 2025	16.27	16.67	16.67	16.68	16.27	179,743
February 10, 2025	16.45	16.45	16.45	16.5	16.25	196,132
February 07, 2025	16.6	16.35	16.35	16.63	16.26	216,000
February 06, 2025	16.79	16.73	16.73	16.82	16.66	197,800
February 05, 2025	17.05	16.73	16.73	17.1	16.69	192,800
February 04, 2025	16.66	16.9	16.9	16.96	16.51	290,130
February 03, 2025	16.61	16.77	16.77	16.85	16.33	297,149
January 31, 2025	16.87	16.8	16.8	16.92	16.7	295,510
January 30, 2025	16.81	16.9	16.9	16.93	16.65	440,900
January 29, 2025	16.8	16.63	16.63	16.9	16.45	349,500
January 28, 2025	17.19	16.89	16.89	17.34	16.86	318,500
January 27, 2025	16.71	17.24	17.24	17.29	16.68	438,500
January 24, 2025	16.59	16.62	16.62	16.81	16.47	475,407
January 23, 2025	16.73	16.68	16.68	16.92	16.51	437,400
January 22, 2025	17.01	16.75	16.75	17.06	16.71	397,719
January 21, 2025	16.69	17.21	17.21	17.22	16.64	505,932
January 17, 2025	17.33	16.65	16.65	17.34	16.62	702,309
January 16, 2025	17.07	17.23	17.23	17.24	16.76	305,200
January 15, 2025	17.66	17.02	17.02	17.79	17	195,106
January 14, 2025	16.7	17.21	17.21	17.22	16.7	241,500
January 13, 2025	16.5	16.73	16.73	16.75	16.4	193,814
January 10, 2025	16.71	16.56	16.56	16.8	16.37	497,500
January 08, 2025	17.12	16.98	16.98	17.12	16.92	140,537
January 07, 2025	17.25	17.24	17.24	17.38	16.93	231,900
January 06, 2025	17.34	17.24	17.24	17.57	17.21	255,402
January 03, 2025	17.31	17.4	17.4	17.52	17.2	138,836
January 02, 2025	17.87	17.31	17.31	17.87	17.27	171,104
December 31, 2024	17.8	17.8	17.8	17.83	17.57	292,108
December 30, 2024	17.7	17.82	17.58	17.82	17.39	259,239
December 27, 2024	17.77	17.73	17.49	18.01	17.68	252,200
December 26, 2024	17.85	17.94	17.7	18.12	17.77	164,221
December 24, 2024	17.96	17.95	17.71	17.98	17.81	128,400
December 23, 2024	17.98	17.95	17.71	17.98	17.69	314,327
December 20, 2024	17.22	18	17.76	18.17	17.22	567,300
December 19, 2024	17.88	17.4	17.17	18.03	17.36	365,634
December 18, 2024	19.11	17.86	17.62	19.12	17.8	553,608
December 17, 2024	18.9	19.1	18.84	19.21	18.88	526,100
December 16, 2024	18.83	18.95	18.69	19.09	18.76	566,818
December 13, 2024	18.8	18.93	18.68	18.95	18.49	256,500

Plymouth Industrial REIT, Inc. (PLYM) NYSE