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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 03, 2025	16	15.43	15.43	16.16	15.39	305,200
April 02, 2025	16.23	16.32	16.32	16.38	16.08	191,706
April 01, 2025	16.31	16.31	16.31	16.48	16.08	273,731
March 31, 2025	16.5	16.3	16.3	16.63	16.25	401,500
March 28, 2025	16.91	16.85	16.61	16.95	16.59	261,515
March 27, 2025	16.93	16.81	16.57	17.08	16.78	228,341
March 26, 2025	16.85	16.96	16.72	17.02	16.82	307,013
March 25, 2025	17.01	16.74	16.5	17.05	16.58	398,913
March 24, 2025	16.98	17.1	16.86	17.11	16.83	490,291
March 21, 2025	17.19	17.01	17.01	17.19	16.72	518,807
March 20, 2025	17.34	17.34	17.34	17.5	17.27	235,240
March 19, 2025	17.4	17.47	17.47	17.62	17.18	344,225
March 18, 2025	17.28	17.44	17.44	17.69	17.12	584,872
March 17, 2025	16.91	17.36	17.36	17.37	16.91	457,100
March 14, 2025	16.88	16.96	16.96	17	16.61	227,014
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

Plymouth Industrial REIT, Inc. (PLYM) NYSE