Plymouth Industrial REIT, Inc. (PLYM)
NYSE: PLYM · Real-Time Price · USD
21.87
-0.04 (-0.18%)
Dec 5, 2025, 4:00 PM EST - Market closed
Plymouth Industrial REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.93 | 21.93 | 21.86 | 21.87 | 21.87 | -0.18% | 446,753 |
| Dec 4, 2025 | 21.95 | 22.00 | 21.83 | 21.91 | 21.91 | -0.32% | 1,602,737 |
| Dec 3, 2025 | 22.00 | 22.00 | 21.93 | 21.98 | 21.98 | 0.18% | 1,311,422 |
| Dec 2, 2025 | 21.96 | 21.97 | 21.91 | 21.94 | 21.94 | -0.14% | 1,735,349 |
| Dec 1, 2025 | 22.00 | 22.00 | 21.90 | 21.97 | 21.97 | 0.14% | 2,587,754 |
| Nov 28, 2025 | 22.05 | 22.25 | 21.90 | 21.94 | 21.94 | -0.27% | 2,925,019 |
| Nov 26, 2025 | 22.10 | 22.20 | 21.90 | 22.00 | 22.00 | -3.00% | 5,686,850 |
| Nov 25, 2025 | 22.24 | 22.74 | 22.19 | 22.68 | 22.68 | 2.25% | 3,044,270 |
| Nov 24, 2025 | 22.25 | 22.25 | 22.15 | 22.18 | 22.18 | -0.22% | 1,391,127 |
| Nov 21, 2025 | 22.06 | 22.25 | 22.06 | 22.23 | 22.23 | 0.91% | 1,050,588 |
| Nov 20, 2025 | 22.24 | 22.30 | 21.95 | 22.03 | 22.03 | -0.59% | 1,542,654 |
| Nov 19, 2025 | 22.26 | 22.30 | 22.10 | 22.16 | 22.16 | -0.40% | 790,564 |
| Nov 18, 2025 | 22.16 | 22.31 | 22.15 | 22.25 | 22.25 | 0.09% | 751,791 |
| Nov 17, 2025 | 22.33 | 22.38 | 22.19 | 22.23 | 22.23 | -0.36% | 837,232 |
| Nov 14, 2025 | 22.13 | 22.31 | 22.12 | 22.31 | 22.31 | 0.63% | 651,727 |
| Nov 13, 2025 | 22.21 | 22.31 | 22.16 | 22.17 | 22.17 | -0.18% | 939,994 |
| Nov 12, 2025 | 22.12 | 22.25 | 22.12 | 22.21 | 22.21 | 0.45% | 971,397 |
| Nov 11, 2025 | 22.11 | 22.26 | 22.11 | 22.11 | 22.11 | 0.14% | 596,502 |
| Nov 10, 2025 | 22.26 | 22.26 | 22.07 | 22.08 | 22.08 | -0.94% | 510,814 |
| Nov 7, 2025 | 22.09 | 22.29 | 22.08 | 22.29 | 22.29 | 0.95% | 695,854 |
| Nov 6, 2025 | 22.00 | 22.13 | 22.00 | 22.08 | 22.08 | 0.36% | 527,923 |
| Nov 5, 2025 | 22.14 | 22.14 | 21.98 | 22.00 | 22.00 | -0.45% | 1,134,981 |
| Nov 4, 2025 | 22.00 | 22.15 | 21.98 | 22.10 | 22.10 | 0.36% | 1,231,604 |
| Nov 3, 2025 | 21.95 | 22.03 | 21.92 | 22.02 | 22.02 | 0.09% | 1,171,708 |
| Oct 31, 2025 | 21.96 | 22.07 | 21.93 | 22.00 | 22.00 | 0.23% | 1,278,664 |
| Oct 30, 2025 | 21.86 | 22.03 | 21.86 | 21.95 | 21.95 | 0.37% | 1,553,799 |
| Oct 29, 2025 | 21.92 | 21.98 | 21.82 | 21.87 | 21.87 | -0.27% | 2,005,444 |
| Oct 28, 2025 | 21.97 | 22.02 | 21.89 | 21.93 | 21.93 | 0.14% | 3,162,299 |
| Oct 27, 2025 | 21.82 | 21.96 | 21.79 | 21.90 | 21.90 | -0.77% | 10,043,374 |
| Oct 24, 2025 | 22.17 | 22.17 | 22.00 | 22.07 | 22.07 | 0.09% | 1,166,684 |
| Oct 23, 2025 | 22.02 | 22.10 | 21.95 | 22.05 | 22.05 | -0.27% | 364,460 |
| Oct 22, 2025 | 22.15 | 22.19 | 21.96 | 22.11 | 22.11 | 0.14% | 363,489 |
| Oct 21, 2025 | 22.06 | 22.24 | 21.97 | 22.08 | 22.08 | 0.36% | 447,852 |
| Oct 20, 2025 | 22.15 | 22.23 | 21.99 | 22.00 | 22.00 | -0.63% | 597,892 |
| Oct 17, 2025 | 22.00 | 22.20 | 21.91 | 22.14 | 22.14 | 0.64% | 1,154,463 |
| Oct 16, 2025 | 22.02 | 22.26 | 21.92 | 22.00 | 22.00 | 0.32% | 831,271 |
| Oct 15, 2025 | 21.54 | 22.03 | 21.52 | 21.93 | 21.93 | 2.14% | 916,627 |
| Oct 14, 2025 | 21.43 | 21.67 | 21.41 | 21.47 | 21.47 | -0.09% | 547,127 |
| Oct 13, 2025 | 21.19 | 21.64 | 21.12 | 21.49 | 21.49 | 1.94% | 765,835 |
| Oct 10, 2025 | 21.57 | 21.57 | 20.97 | 21.08 | 21.08 | -1.95% | 710,601 |
| Oct 9, 2025 | 21.83 | 21.90 | 21.47 | 21.50 | 21.50 | -1.83% | 1,145,508 |
| Oct 8, 2025 | 21.98 | 22.03 | 21.80 | 21.90 | 21.90 | -0.41% | 789,860 |
| Oct 7, 2025 | 22.00 | 22.12 | 21.84 | 21.99 | 21.99 | -0.05% | 980,383 |
| Oct 6, 2025 | 22.15 | 22.16 | 22.00 | 22.00 | 22.00 | -0.59% | 757,716 |
| Oct 3, 2025 | 22.30 | 22.60 | 22.11 | 22.13 | 22.13 | -0.27% | 575,333 |
| Oct 2, 2025 | 22.10 | 22.20 | 21.98 | 22.19 | 22.19 | 0.18% | 444,014 |
| Oct 1, 2025 | 22.23 | 22.50 | 22.15 | 22.15 | 22.15 | -0.81% | 617,100 |
| Sep 30, 2025 | 22.05 | 22.37 | 21.98 | 22.33 | 22.33 | 0.63% | 448,165 |
| Sep 29, 2025 | 21.93 | 22.27 | 21.78 | 22.19 | 21.95 | 1.00% | 826,598 |
| Sep 26, 2025 | 21.87 | 22.08 | 21.72 | 21.97 | 21.73 | 0.87% | 437,867 |