#ChamberBreakers: The truth behind CSR in a evolving world

Latest episode of new season features Susan McPherson, CEO of Mcpherson Strategies

Plymouth Industrial REIT, Inc. (PLYM)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

23.05-0.21 (-0.90%)

At close: 4:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
17 Sept 2021	23.27	23.39	22.95	23.05	23.05	521,100
16 Sept 2021	23.05	23.39	23.02	23.26	23.26	99,300
15 Sept 2021	23.30	23.30	22.91	23.10	23.10	188,100
14 Sept 2021	23.04	23.41	23.04	23.34	23.34	142,300
13 Sept 2021	23.05	23.21	22.89	23.05	23.05	467,400
10 Sept 2021	23.30	23.30	22.79	22.94	22.94	236,300
09 Sept 2021	23.49	23.57	23.25	23.30	23.30	162,800
08 Sept 2021	23.36	23.70	23.35	23.55	23.55	231,600
07 Sept 2021	23.56	23.56	23.33	23.42	23.42	85,200
03 Sept 2021	23.66	23.70	23.35	23.62	23.62	94,400
02 Sept 2021	23.62	24.04	23.51	23.75	23.75	315,200
01 Sept 2021	23.64	23.65	23.24	23.54	23.54	192,700
31 Aug 2021	23.71	23.96	23.39	23.56	23.56	240,700
30 Aug 2021	22.80	23.72	22.55	23.71	23.71	1,488,500
27 Aug 2021	22.35	22.82	22.35	22.69	22.69	122,000
26 Aug 2021	22.47	22.56	22.17	22.33	22.33	123,800
25 Aug 2021	22.76	22.86	22.42	22.46	22.46	144,600
24 Aug 2021	22.63	22.74	22.50	22.64	22.64	162,600
23 Aug 2021	22.70	22.78	22.15	22.55	22.55	335,000
20 Aug 2021	22.41	22.71	22.38	22.62	22.62	210,400
19 Aug 2021	22.39	22.67	22.37	22.50	22.50	118,200
18 Aug 2021	22.92	23.06	22.57	22.65	22.65	104,200
17 Aug 2021	22.78	22.99	22.64	22.93	22.93	135,400
16 Aug 2021	22.58	23.10	22.46	22.98	22.98	263,000
13 Aug 2021	22.44	22.70	22.31	22.59	22.59	157,500
12 Aug 2021	22.35	22.57	22.22	22.31	22.31	83,700
11 Aug 2021	22.38	22.56	22.20	22.24	22.24	127,900
10 Aug 2021	22.43	22.75	22.28	22.37	22.37	290,600
09 Aug 2021	22.66	22.99	22.27	22.40	22.40	121,000
06 Aug 2021	22.96	22.96	21.89	22.50	22.50	416,200
05 Aug 2021	22.62	23.06	22.50	22.83	22.83	112,500
04 Aug 2021	22.48	22.63	22.22	22.45	22.45	131,600
03 Aug 2021	22.62	22.66	22.24	22.55	22.55	86,600
02 Aug 2021	23.11	23.37	22.57	22.59	22.59	97,900
30 Jul 2021	23.07	23.37	22.86	23.08	23.08	237,700
29 Jul 2021	22.64	23.09	22.64	23.05	23.05	126,700
28 Jul 2021	22.29	22.58	22.05	22.50	22.50	191,000
27 Jul 2021	22.33	22.46	22.15	22.29	22.29	123,100
26 Jul 2021	22.46	22.59	22.09	22.35	22.35	160,600
23 Jul 2021	22.45	22.57	22.01	22.43	22.43	133,900
22 Jul 2021	22.78	22.78	22.14	22.47	22.47	134,200
21 Jul 2021	22.62	23.20	22.56	22.81	22.81	267,200
20 Jul 2021	21.52	22.70	21.48	22.53	22.53	325,000
19 Jul 2021	21.55	21.75	21.06	21.39	21.39	193,300
16 Jul 2021	21.50	22.00	21.46	21.77	21.77	262,800
15 Jul 2021	21.16	21.65	21.09	21.54	21.54	507,100
14 Jul 2021	20.97	21.26	20.84	21.19	21.19	135,100
13 Jul 2021	21.28	21.40	20.88	20.97	20.97	138,800
12 Jul 2021	20.70	21.37	20.70	21.28	21.28	195,300
09 Jul 2021	20.36	20.88	20.17	20.77	20.77	191,400
08 Jul 2021	20.06	20.44	20.01	20.28	20.28	163,100
07 Jul 2021	20.47	20.51	20.12	20.28	20.28	348,800
06 Jul 2021	20.13	20.43	19.98	20.38	20.38	279,600
02 Jul 2021	20.23	20.32	19.97	20.13	20.13	201,500
01 Jul 2021	20.05	20.17	19.92	20.13	20.13	218,700
30 Jun 2021	19.83	20.09	19.79	20.02	20.02	196,900
29 Jun 2021	19.95	20.12	19.80	19.90	19.90	242,100
29 Jun 2021	0.21 Dividend
28 Jun 2021	20.20	20.23	19.89	20.08	19.87	277,100
25 Jun 2021	20.35	20.62	20.09	20.20	19.99	1,909,400
24 Jun 2021	20.25	20.35	20.15	20.26	20.05	209,000
23 Jun 2021	20.27	20.75	20.18	20.25	20.04	290,300
22 Jun 2021	20.20	20.40	20.03	20.20	19.99	344,900
21 Jun 2021	19.57	20.31	19.43	20.16	19.95	394,200
18 Jun 2021	19.81	20.00	19.17	19.43	19.23	617,800
17 Jun 2021	19.82	20.11	19.82	20.02	19.81	518,900
16 Jun 2021	19.86	19.97	19.80	19.84	19.63	233,700
15 Jun 2021	19.98	20.02	19.76	19.86	19.65	87,400
14 Jun 2021	20.08	20.12	19.84	19.98	19.77	113,900
11 Jun 2021	19.92	20.27	19.85	20.00	19.79	202,000
10 Jun 2021	20.20	20.29	20.00	20.19	19.98	196,800
09 Jun 2021	20.14	20.37	20.09	20.21	20.00	189,700
08 Jun 2021	19.95	20.23	19.72	20.01	19.80	334,700
07 Jun 2021	19.55	19.95	19.55	19.90	19.69	257,800
04 Jun 2021	19.52	19.53	19.34	19.50	19.30	216,300
03 Jun 2021	19.35	19.55	19.21	19.44	19.24	149,800
02 Jun 2021	19.37	19.39	19.17	19.30	19.10	202,800
01 Jun 2021	19.23	19.49	19.14	19.32	19.12	196,100
28 May 2021	19.22	19.25	19.06	19.14	18.94	141,400
27 May 2021	19.25	19.25	19.04	19.11	18.91	220,400
26 May 2021	19.23	19.39	19.19	19.25	19.05	171,900
25 May 2021	19.79	19.79	19.29	19.30	19.10	108,400
24 May 2021	19.69	19.80	19.64	19.68	19.47	112,000
21 May 2021	19.50	19.63	19.35	19.57	19.37	224,000
20 May 2021	19.35	19.55	19.27	19.40	19.20	102,300
19 May 2021	19.34	19.40	19.03	19.26	19.06	107,200
18 May 2021	19.29	19.55	19.12	19.40	19.20	108,200
17 May 2021	19.21	19.44	19.06	19.28	19.08	223,600
14 May 2021	19.16	19.36	19.02	19.23	19.03	153,300
13 May 2021	18.65	19.07	18.56	18.96	18.76	143,500
12 May 2021	19.36	19.44	18.56	18.63	18.44	181,700
11 May 2021	19.00	19.46	18.56	19.32	19.12	316,600
10 May 2021	19.05	19.68	18.97	19.50	19.30	228,900
07 May 2021	18.15	18.88	18.15	18.82	18.62	371,100
06 May 2021	18.13	18.43	18.00	18.43	18.24	113,200
05 May 2021	18.53	18.53	17.87	18.06	17.87	101,200
04 May 2021	18.61	18.79	18.34	18.53	18.34	305,800
03 May 2021	18.75	18.89	18.62	18.66	18.46	143,000
30 Apr 2021	18.30	18.65	18.14	18.64	18.45	116,200
29 Apr 2021	18.25	18.42	18.20	18.32	18.13	122,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

FTSE 1006,885.52-78.12(-1.12%)

FTSE 25023,413.44-245.50(-1.04%)

AIM1,264.99-10.75(-0.84%)

GBP/EUR1.1672-0.0041(-0.35%)

GBP/USD1.3672-0.0066(-0.48%)

BTC-GBP32,668.26-2,670.81(-7.56%)

#ChamberBreakers: The truth behind CSR in a evolving world

Plymouth Industrial REIT, Inc. (PLYM)

FTSE 100
6,885.52
-78.12(-1.12%)

FTSE 250
23,413.44
-245.50(-1.04%)

AIM
1,264.99
-10.75(-0.84%)

GBP/EUR
1.1672
-0.0041(-0.35%)

GBP/USD
1.3672
-0.0066(-0.48%)

BTC-GBP
32,668.26
-2,670.81(-7.56%)