Plymouth Industrial REIT, Inc. Common Stock (PLYM)
16.80
-0.10 (-0.59%)
Plymouth Industrial REIT, Inc. is a real estate investment trust that focuses on the acquisition, ownership, and operation of industrial properties across the United States
The company specializes in logistics and distribution facilities that cater to the growing demand for e-commerce and supply chain solutions. By targeting single-tenant and multi-tenant industrial properties, Plymouth seeks to provide investors with a steady income stream through long-term leases and strategic property management. The firm emphasizes a disciplined investment strategy that aims to maximize the value and performance of its real estate portfolio while adapting to the evolving needs of the industrial sector.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 16.87 | 16.92 | 16.70 | 16.80 | 295,510 | 16.80 |
| 1/30/2025 | 16.81 | 16.93 | 16.65 | 16.90 | 440,871 | 16.90 |
| 1/29/2025 | 16.80 | 16.90 | 16.45 | 16.63 | 349,465 | 16.63 |
| 1/28/2025 | 17.19 | 17.34 | 16.86 | 16.89 | 318,460 | 16.89 |
| 1/27/2025 | 16.71 | 17.29 | 16.68 | 17.24 | 438,454 | 17.24 |
| 1/24/2025 | 16.59 | 16.81 | 16.47 | 16.62 | 475,407 | 16.62 |
| 1/23/2025 | 16.73 | 16.92 | 16.51 | 16.68 | 437,395 | 16.68 |
| 1/22/2025 | 17.01 | 17.06 | 16.71 | 16.75 | 397,719 | 16.75 |
| 1/21/2025 | 16.69 | 17.22 | 16.64 | 17.21 | 505,932 | 17.21 |
| 1/17/2025 | 17.33 | 17.34 | 16.62 | 16.65 | 702,309 | 16.65 |
| 1/16/2025 | 17.07 | 17.24 | 16.76 | 17.23 | 305,193 | 17.23 |
| 1/15/2025 | 17.66 | 17.79 | 17.00 | 17.02 | 195,106 | 17.02 |
| 1/14/2025 | 16.70 | 17.22 | 16.70 | 17.21 | 241,497 | 17.21 |
| 1/13/2025 | 16.50 | 16.75 | 16.40 | 16.73 | 193,814 | 16.73 |
| 1/10/2025 | 16.71 | 16.80 | 16.37 | 16.56 | 497,484 | 16.56 |
| 1/08/2025 | 17.12 | 17.12 | 16.92 | 16.98 | 140,537 | 16.98 |
| 1/07/2025 | 17.25 | 17.38 | 16.93 | 17.24 | 231,852 | 17.24 |
| 1/06/2025 | 17.34 | 17.57 | 17.21 | 17.24 | 255,402 | 17.24 |
| 1/03/2025 | 17.31 | 17.52 | 17.20 | 17.40 | 138,836 | 17.40 |
| 1/02/2025 | 17.87 | 17.87 | 17.27 | 17.31 | 171,104 | 17.31 |
| 12/31/2024 | 17.82 | 0.00 | 17.82 | 17.80 | 0 | 17.80 |
| 12/30/2024 | 17.70 | 17.82 | 17.39 | 17.82 | 259,214 | 17.82 |
| 12/27/2024 | 17.77 | 18.01 | 17.68 | 17.73 | 252,187 | 17.73 |
| 12/26/2024 | 17.85 | 18.12 | 17.77 | 17.94 | 164,221 | 17.94 |
| 12/24/2024 | 17.96 | 17.98 | 17.80 | 17.95 | 128,356 | 17.95 |
| 12/23/2024 | 17.98 | 17.98 | 17.69 | 17.95 | 314,323 | 17.95 |
| 12/20/2024 | 17.22 | 18.17 | 17.22 | 18.00 | 567,256 | 18.00 |
| 12/19/2024 | 17.88 | 18.03 | 17.36 | 17.52 | 234,662 | 17.52 |
| 12/18/2024 | 19.11 | 19.12 | 17.80 | 17.86 | 553,608 | 17.86 |
| 12/17/2024 | 18.90 | 19.21 | 18.88 | 19.10 | 526,053 | 19.10 |
| 12/16/2024 | 18.83 | 19.09 | 18.76 | 18.95 | 566,818 | 18.95 |
| 12/13/2024 | 18.80 | 18.95 | 18.48 | 18.93 | 256,463 | 18.93 |
| 12/12/2024 | 18.76 | 18.91 | 18.68 | 18.71 | 260,926 | 18.71 |
| 12/11/2024 | 18.89 | 19.06 | 18.66 | 18.75 | 335,704 | 18.75 |
| 12/10/2024 | 19.23 | 19.23 | 18.80 | 18.83 | 396,511 | 18.83 |
| 12/09/2024 | 18.55 | 19.22 | 18.51 | 19.19 | 455,277 | 19.19 |
| 12/06/2024 | 18.70 | 18.94 | 18.31 | 18.54 | 339,851 | 18.54 |
| 12/05/2024 | 18.36 | 18.66 | 18.36 | 18.65 | 243,360 | 18.65 |
| 12/04/2024 | 18.40 | 18.52 | 18.31 | 18.47 | 240,980 | 18.47 |
| 12/03/2024 | 18.90 | 18.90 | 18.38 | 18.46 | 214,436 | 18.46 |
| 12/02/2024 | 18.68 | 18.93 | 18.54 | 18.82 | 312,063 | 18.82 |
| 11/29/2024 | 18.86 | 18.95 | 18.72 | 18.74 | 139,796 | 18.74 |
| 11/27/2024 | 18.89 | 19.03 | 18.71 | 18.82 | 294,935 | 18.82 |
| 11/26/2024 | 18.79 | 18.87 | 18.50 | 18.77 | 431,822 | 18.77 |
| 11/25/2024 | 18.92 | 19.26 | 18.89 | 18.93 | 603,234 | 18.93 |
| 11/22/2024 | 18.92 | 19.13 | 18.73 | 18.78 | 359,860 | 18.78 |
| 11/21/2024 | 18.75 | 19.07 | 18.68 | 18.78 | 329,239 | 18.78 |
| 11/20/2024 | 18.46 | 18.80 | 18.41 | 18.73 | 431,932 | 18.73 |
| 11/19/2024 | 18.53 | 18.74 | 18.35 | 18.57 | 432,594 | 18.57 |
| 11/18/2024 | 18.39 | 18.41 | 18.08 | 18.36 | 375,481 | 18.36 |
| 11/15/2024 | 18.70 | 18.70 | 18.29 | 18.38 | 450,185 | 18.38 |
| 11/14/2024 | 19.55 | 19.55 | 18.55 | 18.62 | 615,537 | 18.62 |
| 11/13/2024 | 19.70 | 19.77 | 19.45 | 19.55 | 419,538 | 19.55 |
| 11/12/2024 | 20.76 | 20.84 | 19.64 | 19.65 | 414,816 | 19.65 |
| 11/11/2024 | 20.97 | 21.07 | 20.75 | 20.86 | 357,495 | 20.86 |
| 11/08/2024 | 20.31 | 21.02 | 20.05 | 20.90 | 601,455 | 20.90 |
| 11/07/2024 | 20.55 | 21.09 | 20.49 | 20.69 | 576,894 | 20.69 |
| 11/06/2024 | 20.83 | 21.41 | 20.52 | 21.30 | 796,747 | 21.30 |
| 11/05/2024 | 20.11 | 20.39 | 19.91 | 20.30 | 270,353 | 20.30 |
| 11/04/2024 | 20.24 | 20.57 | 20.14 | 20.19 | 254,501 | 20.19 |
| 11/01/2024 | 20.40 | 20.47 | 20.06 | 20.20 | 280,029 | 20.20 |