U.S. markets closed

Plymouth Industrial REIT, Inc. (PLYM)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
21.64+0.10 (+0.46%)
Al cierre: 04:00PM EDT
21.64 0.00 (0.00%)
Fuera de horario: 05:14PM EDT
Periodo de tiempo:
08 oct 2023 - 08 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 oct 202421.6321.6721.4021.6421.64269,924
07 oct 202421.6921.7321.4921.5421.54212,100
04 oct 202422.0322.0721.7021.9021.90208,000
03 oct 202421.9022.0021.7721.9621.96260,800
02 oct 202422.1422.1421.7922.0222.02237,400
01 oct 202422.5822.6122.0122.3222.32273,100
30 sept 202422.5822.7722.4422.6022.60254,800
30 sept 20240.24 Dividendo
27 sept 202422.9323.0622.7722.8422.60246,300
26 sept 202422.8623.0022.7222.7722.53281,600
25 sept 202422.8322.9222.7622.7822.54297,300
24 sept 202422.5822.8522.5022.7922.55179,700
23 sept 202422.6822.8722.5722.5922.35191,000
20 sept 202422.9223.1022.5022.5422.30661,100
19 sept 202423.3723.3722.9823.2723.03227,400
18 sept 202423.1323.4022.9722.9822.74242,900
17 sept 202423.2923.3522.9923.1722.93237,800
16 sept 202423.2423.3823.1723.2022.96240,100
13 sept 202423.1923.1923.0123.1022.86245,400
12 sept 202422.9623.0822.7522.9522.71173,700
11 sept 202422.8022.9022.2522.8422.60876,500
10 sept 202422.8623.1622.8622.9822.74392,100
09 sept 202422.8023.0622.7622.8522.61214,500
06 sept 202423.2423.3422.5622.7722.53538,500
05 sept 202423.5723.6323.0423.1422.90418,000
04 sept 202423.6623.8523.2323.4223.17662,900
03 sept 202423.7323.8423.5923.7223.47302,900
30 ago 202423.6623.9723.5823.9423.69340,700
29 ago 202423.8723.9223.5023.7023.45240,900
28 ago 202424.4724.4723.7723.8323.58166,300
27 ago 202424.4324.7024.2024.3824.12191,700
26 ago 202424.5924.6224.3024.4324.17189,400
23 ago 202424.2824.5024.0524.3924.13249,600
22 ago 202424.0224.1323.8424.1023.85223,100
21 ago 202423.6124.0123.5823.9923.74179,900
20 ago 202423.5123.6623.4023.6123.36158,100
19 ago 202423.4923.6623.4023.5523.30236,500
16 ago 202423.6623.9023.4323.4423.19434,400
15 ago 202423.8423.9723.5723.6923.44239,200
14 ago 202423.5923.6723.4123.5223.27279,000
13 ago 202423.4323.5323.2523.4923.2484,800
12 ago 202423.2623.2823.0723.1822.94145,100
09 ago 202423.2523.3723.0623.3323.08204,900
08 ago 202423.4123.4723.1823.2523.01187,500
07 ago 202423.5323.6323.1123.1622.92215,400
06 ago 202423.1123.5722.8923.4223.17275,100
05 ago 202423.1923.3022.7622.9922.75287,900
02 ago 202423.7024.2423.6323.8623.61333,400
01 ago 202424.0324.4923.7124.0323.78409,400
31 jul 202424.2024.4523.9223.9223.67401,200
30 jul 202424.2724.4124.1524.2624.01177,900
29 jul 202424.2224.2924.0024.1223.87254,300
26 jul 202424.1024.3424.0024.2223.97233,100
25 jul 202423.8924.3523.7623.7623.51160,800
24 jul 202424.4224.7123.7923.8023.55184,900
23 jul 202424.3724.5723.8124.4924.23537,300
22 jul 202424.1524.7023.8924.3724.11372,900
19 jul 202423.9024.0323.7323.9623.71255,500
18 jul 202423.6024.1423.6023.8123.56425,100
17 jul 202423.6424.1823.6023.7823.53439,400
16 jul 202423.4723.7523.4523.7123.46386,400
15 jul 202422.9023.2122.7623.1922.95216,200
12 jul 202422.7022.8822.5722.6922.45191,400
11 jul 202422.1822.5922.1822.5222.28194,100
10 jul 202421.5021.6821.3821.6521.4283,400
09 jul 202421.6021.6321.2321.3521.1394,100
08 jul 202421.5321.7421.4921.6321.40106,300
05 jul 202421.4521.6321.4021.4321.20122,800
03 jul 202421.6321.7821.4421.5121.28115,300
02 jul 202421.0921.5721.0921.5321.30174,100
01 jul 202421.2921.3220.7820.9720.75196,500
28 jun 202421.0521.3820.7521.3821.16875,900
28 jun 20240.24 Dividendo
27 jun 202420.9821.1220.7321.1120.65294,900
26 jun 202420.9621.1920.8820.8920.44268,900
25 jun 202421.3721.3720.9221.1420.68158,600
24 jun 202421.1221.4821.0321.4320.96143,000
21 jun 202421.0421.2020.8921.1220.66328,900
20 jun 202420.9821.0120.7120.9420.48133,200
18 jun 202420.9021.1220.8221.1020.64186,400
17 jun 202420.7921.1420.7520.8720.42302,300
14 jun 202420.9121.0720.7820.9520.49244,000
13 jun 202421.1821.2420.9021.0620.60163,900
12 jun 202421.5721.7421.1421.2120.75143,200
11 jun 202420.8821.1420.8721.0220.56126,000
10 jun 202420.8121.1320.6620.9820.52117,600
07 jun 202420.9521.1120.8920.9720.51136,200
06 jun 202421.2521.3721.1521.2320.77122,700
05 jun 202421.3221.4221.1421.4020.93198,900
04 jun 202420.8921.2420.8921.2120.75202,800
03 jun 202421.1621.2220.7920.9020.45208,100
31 may 202420.5320.8620.4720.8620.41412,400
30 may 202420.3120.5220.2020.4420.00151,400
29 may 202420.1720.2220.0120.1819.74212,200
28 may 202420.5020.5220.2220.2619.82233,700
24 may 202420.5120.5220.2920.3719.93120,200
23 may 202420.9620.9620.2720.4119.97186,700
22 may 202420.7721.0320.7720.9620.50156,900
21 may 202421.0121.1520.8020.8720.42120,500
20 may 202421.2121.2520.9421.0320.57264,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...