Plymouth Industrial REIT, Inc.PLYMNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $21.86 | $21.90 | $21.85 | $21.87 | 857,643 |
| 1/15/2026 | $21.96 | $21.96 | $21.76 | $21.87 | 3.93M |
| 1/14/2026 | $21.97 | $21.98 | $21.95 | $21.96 | 1.88M |
| 1/13/2026 | $21.92 | $21.95 | $21.92 | $21.93 | 1.09M |
| 1/12/2026 | $21.92 | $21.94 | $21.92 | $21.94 | 689,800 |
| 1/9/2026 | $21.93 | $21.94 | $21.92 | $21.93 | 428,334 |
| 1/8/2026 | $21.93 | $21.94 | $21.91 | $21.93 | 1.10M |
| 1/7/2026 | $21.91 | $21.95 | $21.91 | $21.93 | 861,632 |
| 1/6/2026 | $21.90 | $21.94 | $21.90 | $21.93 | 1.81M |
| 1/5/2026 | $21.90 | $21.94 | $21.89 | $21.91 | 4.14M |
| 1/2/2026 | $21.89 | $21.91 | $21.88 | $21.88 | 1.14M |
| 12/31/2025 | $21.89 | $21.92 | $21.88 | $21.88 | 638,008 |
| 12/30/2025 | $21.89 | $21.91 | $21.88 | $21.89 | 559,730 |
| 12/29/2025 | $21.88 | $21.91 | $21.88 | $21.90 | 844,700 |
| 12/26/2025 | $21.88 | $21.90 | $21.87 | $21.88 | 261,000 |
| 12/24/2025 | $21.88 | $21.91 | $21.87 | $21.90 | 375,700 |
| 12/23/2025 | $21.86 | $21.89 | $21.85 | $21.87 | 800,300 |
| 12/22/2025 | $21.86 | $21.87 | $21.86 | $21.86 | 848,400 |
| 12/19/2025 | $21.87 | $21.89 | $21.86 | $21.88 | 1.75M |
| 12/18/2025 | $21.92 | $21.92 | $21.86 | $21.86 | 1.66M |
| 12/17/2025 | $21.85 | $21.89 | $21.84 | $21.84 | 1.61M |
| 12/16/2025 | $21.86 | $21.88 | $21.85 | $21.85 | 848,300 |
| 12/15/2025 | $21.88 | $21.89 | $21.86 | $21.86 | 873,415 |
| 12/12/2025 | $21.88 | $21.89 | $21.86 | $21.86 | 2.28M |
| 12/11/2025 | $21.86 | $21.89 | $21.84 | $21.87 | 1.73M |
| 12/10/2025 | $21.83 | $21.87 | $21.82 | $21.83 | 1.22M |
| 12/9/2025 | $21.86 | $21.90 | $21.80 | $21.83 | 3.76M |
| 12/8/2025 | $21.87 | $21.87 | $21.77 | $21.80 | 3.47M |
| 12/5/2025 | $21.93 | $21.93 | $21.86 | $21.87 | 446,800 |
| 12/4/2025 | $21.95 | $22.00 | $21.83 | $21.91 | 1.60M |
| 12/3/2025 | $22.00 | $22.00 | $21.93 | $21.98 | 1.31M |
| 12/2/2025 | $21.96 | $21.97 | $21.91 | $21.94 | 1.74M |
| 12/1/2025 | $22.00 | $22.00 | $21.90 | $21.97 | 2.59M |
| 11/28/2025 | $22.05 | $22.25 | $21.90 | $21.94 | 2.93M |
| 11/26/2025 | $22.10 | $22.20 | $21.90 | $22.00 | 5.69M |
| 11/25/2025 | $22.24 | $22.74 | $22.19 | $22.68 | 3.04M |
| 11/24/2025 | $22.25 | $22.25 | $22.15 | $22.18 | 1.39M |
| 11/21/2025 | $22.06 | $22.25 | $22.06 | $22.23 | 1.05M |
| 11/20/2025 | $22.24 | $22.30 | $21.95 | $22.03 | 1.54M |
| 11/19/2025 | $22.26 | $22.30 | $22.10 | $22.16 | 790,564 |
| 11/18/2025 | $22.16 | $22.31 | $22.15 | $22.25 | 751,800 |
| 11/17/2025 | $22.33 | $22.38 | $22.19 | $22.23 | 837,232 |
| 11/14/2025 | $22.13 | $22.31 | $22.12 | $22.31 | 651,727 |
| 11/13/2025 | $22.21 | $22.31 | $22.16 | $22.17 | 940,000 |
| 11/12/2025 | $22.12 | $22.25 | $22.12 | $22.21 | 971,400 |
| 11/11/2025 | $22.11 | $22.26 | $22.11 | $22.11 | 596,502 |
| 11/10/2025 | $22.26 | $22.26 | $22.07 | $22.08 | 510,814 |
| 11/7/2025 | $22.09 | $22.29 | $22.08 | $22.29 | 695,854 |
| 11/6/2025 | $22.00 | $22.13 | $22.00 | $22.08 | 527,923 |
| 11/5/2025 | $22.14 | $22.14 | $21.98 | $22.00 | 1.14M |
| 11/4/2025 | $22.00 | $22.15 | $21.98 | $22.10 | 1.23M |
| 11/3/2025 | $21.95 | $22.03 | $21.92 | $22.02 | 1.17M |
| 10/31/2025 | $21.96 | $22.07 | $21.93 | $22.00 | 1.28M |
| 10/30/2025 | $21.86 | $22.03 | $21.86 | $21.95 | 1.55M |
| 10/29/2025 | $21.92 | $21.98 | $21.82 | $21.87 | 2.01M |
| 10/28/2025 | $21.97 | $22.02 | $21.89 | $21.93 | 3.16M |
| 10/27/2025 | $21.82 | $21.96 | $21.79 | $21.90 | 10.04M |
| 10/24/2025 | $22.17 | $22.17 | $22.00 | $22.07 | 1.17M |
| 10/23/2025 | $22.02 | $22.10 | $21.95 | $22.05 | 364,500 |
| 10/22/2025 | $22.15 | $22.19 | $21.96 | $22.11 | 363,500 |
| 10/21/2025 | $22.06 | $22.24 | $21.97 | $22.08 | 447,900 |
| 10/20/2025 | $22.15 | $22.23 | $21.99 | $22.00 | 597,900 |