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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	22	22.14	22.14	22.2	21.91	1.15M
October 16, 2025	22.02	22	22	22.26	21.92	831,300
October 15, 2025	21.54	21.93	21.93	22.03	21.52	916,627
October 14, 2025	21.43	21.47	21.47	21.67	21.41	547,127
October 13, 2025	21.19	21.49	21.49	21.64	21.12	765,835
October 10, 2025	21.57	21.08	21.08	21.57	20.97	710,601
October 09, 2025	21.83	21.5	21.5	21.9	21.47	1.15M
October 08, 2025	21.98	21.9	21.9	22.03	21.8	789,900
October 07, 2025	22	21.99	21.99	22.12	21.84	980,400
October 06, 2025	22.15	22	22	22.16	22	757,716
October 03, 2025	22.3	22.13	22.13	22.6	22.11	575,333
October 02, 2025	22.1	22.19	22.19	22.2	21.98	444,014
October 01, 2025	22.23	22.15	22.15	22.5	22.15	617,100
September 30, 2025	22.05	22.33	22.33	22.37	21.98	448,200
September 29, 2025	21.93	22.19	21.95	22.27	21.78	826,600
September 26, 2025	21.87	21.97	21.97	22.08	21.72	437,900
September 25, 2025	21.9	21.78	21.78	22.04	21.65	957,517
September 24, 2025	21.45	21.95	21.95	21.96	21.4	923,400
September 23, 2025	21.52	21.55	21.55	21.82	21.37	797,900
September 22, 2025	21.96	21.55	21.55	22.1	21.48	850,530
September 19, 2025	22	22.02	22.02	22.07	21.91	1.61M
September 18, 2025	21.9	22	22	22.07	21.85	1.07M
September 17, 2025	22.09	21.87	21.87	22.27	21.83	955,900
September 16, 2025	22.05	21.97	21.97	22.12	21.9	903,445
September 15, 2025	22.21	22	22	22.21	21.86	813,400
September 12, 2025	22.08	22	22	22.18	21.93	785,137
September 11, 2025	22.19	22.06	22.06	22.32	22.04	1.09M
September 10, 2025	22	22.18	22.18	22.21	21.9	921,747
September 09, 2025	22.28	21.99	21.99	22.28	21.88	1.05M
September 08, 2025	22.25	22.23	22.23	22.37	22.05	730,099
September 05, 2025	22.2	22.4	22.4	22.44	22.07	726,800
September 04, 2025	22.02	22.12	22.12	22.22	21.86	590,418
September 03, 2025	21.72	21.95	21.95	22.02	21.72	613,539
September 02, 2025	21.81	21.78	21.78	22.1	21.61	589,313
August 29, 2025	21.98	22	22	22.23	21.98	717,700
August 28, 2025	21.94	21.98	21.98	22.01	21.76	668,023
August 27, 2025	21.56	21.92	21.92	22.14	21.47	1.32M
August 26, 2025	21.1	21.45	21.45	21.5	21.07	1.99M
August 25, 2025	21.03	21.1	21.1	21.21	20.92	1.31M
August 22, 2025	21.14	21.11	21.11	21.65	20.96	2.15M
August 21, 2025	20.82	20.92	20.92	21.04	20.18	2.45M
August 20, 2025	21.48	20.88	20.88	21.55	20.76	2.78M
August 19, 2025	22.11	21.53	21.53	22.65	21.02	6.83M
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

Plymouth Industrial REIT, Inc. (PLYM) NYSE