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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	14.95	14.64	14.64	15.02	14.62	322,206
August 15, 2025	14.92	14.97	14.97	15.03	14.89	669,645
August 14, 2025	14.84	14.9	14.9	15	14.75	361,357
August 13, 2025	14.8	15.07	15.07	15.14	14.8	425,700
August 12, 2025	14.47	14.76	14.76	14.81	14.39	414,400
August 11, 2025	14.37	14.37	14.37	14.51	14.28	256,316
August 08, 2025	14.49	14.37	14.37	14.49	14.32	460,722
August 07, 2025	14.75	14.45	14.45	14.77	14.06	515,345
August 06, 2025	14.6	14.25	14.25	14.61	14.21	225,500
August 05, 2025	14.49	14.55	14.55	14.57	14.37	412,200
August 04, 2025	14.41	14.45	14.45	14.53	14.36	353,203
August 01, 2025	14.54	14.39	14.39	14.64	14.05	468,023
July 31, 2025	14.73	14.52	14.52	14.82	14.45	377,366
July 30, 2025	15.26	14.87	14.87	15.31	14.78	313,000
July 29, 2025	15.19	15.28	15.28	15.35	15.05	264,945
July 28, 2025	15.4	15.07	15.07	15.4	15	339,612
July 25, 2025	15.52	15.37	15.37	15.52	15.28	187,427
July 24, 2025	15.65	15.47	15.47	15.7	15.47	226,710
July 23, 2025	15.82	15.76	15.76	15.93	15.61	432,000
July 22, 2025	15.56	15.73	15.73	15.84	15.56	287,400
July 21, 2025	15.56	15.52	15.52	15.76	15.48	225,500
July 18, 2025	15.42	15.47	15.47	15.47	15.23	329,564
July 17, 2025	15.67	15.39	15.39	15.76	15.37	416,300
July 16, 2025	15.92	15.75	15.75	16.22	15.7	329,413
July 15, 2025	16.12	15.84	15.84	16.12	15.77	371,515
July 14, 2025	16.01	16.08	16.08	16.27	15.94	273,011
July 11, 2025	15.9	16.1	16.1	16.14	15.85	264,549
July 10, 2025	15.88	16.12	16.12	16.24	15.88	492,638
July 09, 2025	16.23	15.97	15.97	16.27	15.96	444,300
July 08, 2025	15.9	16.09	16.09	16.31	15.9	371,040
July 07, 2025	16.19	15.91	15.91	16.26	15.89	353,800
July 03, 2025	16.23	16.35	16.35	16.42	16.17	257,400
July 02, 2025	16.33	16.24	16.24	16.38	16.16	462,700
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

Plymouth Industrial REIT, Inc. (PLYM) NYSE