Plymouth Industrial REIT Inc. Common Stockのデータ

Plymouth Industrial REIT Inc. Common Stockの基本情報

名前 Plymouth Industrial REIT Inc. Common Stock
ティッカー PLYM
国 United States
上場年 2017.0
セクター Consumer Services

Plymouth Industrial REIT Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.54 15.1 15.21 15.27 348400.0 15.27
2021-02-12 15.24 14.95 15.1 15.21 259300.0 15.21
2021-02-11 15.37 15.03 15.19 15.14 182700.0 15.14
2021-02-10 15.76 15.12 15.17 15.15 192400.0 15.15
2021-02-09 15.33 14.93 15.3 15.14 135500.0 15.14
2021-02-08 15.56 15.26 15.42 15.33 129200.0 15.33
2021-02-05 15.95 15.18 15.73 15.39 382800.0 15.39
2021-02-04 15.79 15.25 15.35 15.67 405200.0 15.67
2021-02-03 15.23 14.74 14.93 15.22 282900.0 15.22
2021-02-02 15.34 14.88 15.32 14.99 466500.0 14.99
2021-02-01 14.96 14.34 14.65 14.92 215100.0 14.92
2021-01-29 14.65 13.96 14.41 14.64 208600.0 14.64
2021-01-28 14.76 14.29 14.76 14.43 177400.0 14.43
2021-01-27 14.99 14.5 14.83 14.75 456700.0 14.75
2021-01-26 15.5 14.86 15.23 15.02 215000.0 15.02
2021-01-25 15.62 15.0 15.15 15.22 925500.0 15.22
2021-01-22 15.2 14.73 14.94 15.17 277600.0 15.17
2021-01-21 15.18 14.92 14.98 14.98 198900.0 14.98
2021-01-20 15.05 14.75 14.89 14.94 1408200.0 14.94
2021-01-19 15.18 14.72 15.08 14.86 166400.0 14.86
2021-01-15 15.0 14.62 14.76 14.97 253800.0 14.97
2021-01-14 15.12 14.69 14.81 14.87 244900.0 14.87
2021-01-13 14.87 14.63 14.68 14.7 435200.0 14.7
2021-01-12 14.78 14.46 14.62 14.7 89900.0 14.7
2021-01-11 15.1 14.46 14.93 14.63 101600.0 14.63
2021-01-08 14.96 14.61 14.84 14.94 134700.0 14.94
2021-01-07 14.93 14.55 14.9 14.78 221800.0 14.78
2021-01-06 14.97 14.75 14.9 14.9 166000.0 14.9
2021-01-05 15.11 14.66 14.87 14.76 213300.0 14.76
2021-01-04 15.12 14.75 15.1 14.89 251500.0 14.89
2020-12-31 15.08 14.58 14.8 15.0 154700.0 15.0
2020-12-30 15.0 14.59 15.0 14.76 227900.0 14.76
2020-12-29 15.1 14.9 15.1 15.04 236400.0 14.84
2020-12-28 15.09 14.66 14.84 15.09 178700.0 14.89
2020-12-24 14.84 14.32 14.61 14.84 104200.0 14.64
2020-12-23 14.74 14.37 14.54 14.67 193200.0 14.47
2020-12-22 14.72 14.11 14.39 14.5 253600.0 14.31
2020-12-21 14.39 13.75 13.91 14.38 294000.0 14.19
2020-12-18 15.04 14.04 14.79 14.17 2012700.0 13.98
2020-12-17 15.15 14.46 14.51 14.84 275200.0 14.64
2020-12-16 14.79 14.11 14.14 14.44 297500.0 14.25
2020-12-15 14.18 13.4 13.54 14.14 337100.0 13.95
2020-12-14 13.71 13.3 13.51 13.51 326500.0 13.33
2020-12-11 13.45 13.22 13.35 13.3 162200.0 13.12
2020-12-10 13.56 13.35 13.46 13.4 200600.0 13.22
2020-12-09 13.6 13.29 13.49 13.46 188300.0 13.28
2020-12-08 13.56 13.27 13.53 13.41 197700.0 13.23
2020-12-07 13.9 13.47 13.9 13.53 127500.0 13.35
2020-12-04 13.9 13.6 13.87 13.88 143100.0 13.7
2020-12-03 14.04 13.18 13.24 13.75 274500.0 13.57
2020-12-02 13.45 13.12 13.21 13.27 152700.0 13.09
2020-12-01 13.53 13.02 13.39 13.21 253800.0 13.03
2020-11-30 13.38 12.95 13.3 13.14 280300.0 12.97
2020-11-27 13.5 13.07 13.47 13.26 133000.0 13.08
2020-11-25 13.6 13.3 13.5 13.47 175100.0 13.29
2020-11-24 13.69 13.39 13.5 13.45 196800.0 13.27
2020-11-23 13.54 13.21 13.36 13.34 237800.0 13.16
2020-11-20 13.3 13.02 13.21 13.2 171300.0 13.02
2020-11-19 13.34 13.09 13.25 13.31 185900.0 13.13
2020-11-18 13.75 13.21 13.6 13.24 142700.0 13.06
2020-11-17 13.78 13.37 13.37 13.59 247300.0 13.41
2020-11-16 13.68 13.4 13.68 13.5 301200.0 13.32
2020-11-13 13.47 13.15 13.24 13.3 176000.0 13.12
2020-11-12 13.51 12.91 13.39 13.18 67300.0 13.0
2020-11-11 13.62 13.16 13.62 13.42 93000.0 13.24
2020-11-10 13.68 13.0 13.0 13.47 131000.0 13.29
2020-11-09 14.8 12.86 13.81 12.86 307100.0 12.69
2020-11-06 13.59 13.06 13.5 13.36 116300.0 13.18
2020-11-05 13.61 13.13 13.38 13.43 188000.0 13.25
2020-11-04 13.54 13.09 13.32 13.19 130800.0 13.01
2020-11-03 13.5 13.1 13.11 13.41 140900.0 13.23
2020-11-02 13.07 12.66 12.87 13.07 104900.0 12.9
2020-10-30 13.07 12.52 12.85 12.71 176900.0 12.54
2020-10-29 12.93 12.27 12.66 12.84 97900.0 12.67
2020-10-28 12.85 12.53 12.85 12.66 208800.0 12.49
2020-10-27 13.15 12.58 12.94 12.74 108200.0 12.57
2020-10-26 13.17 12.52 13.06 12.82 241300.0 12.65
2020-10-23 13.22 13.01 13.06 13.21 118500.0 13.03
2020-10-22 13.11 12.75 12.81 13.01 185800.0 12.84
2020-10-21 12.94 12.55 12.81 12.74 178100.0 12.57
2020-10-20 12.87 12.44 12.62 12.82 102000.0 12.65
2020-10-19 12.76 12.5 12.58 12.51 184400.0 12.34
2020-10-16 12.67 12.36 12.59 12.58 180800.0 12.41
2020-10-15 12.73 12.42 12.53 12.6 171300.0 12.43
2020-10-14 12.99 12.55 12.69 12.62 127400.0 12.45
2020-10-13 12.88 12.5 12.86 12.74 178200.0 12.57
2020-10-12 12.81 12.25 12.52 12.79 172400.0 12.62
2020-10-09 12.69 12.46 12.64 12.57 83300.0 12.4
2020-10-08 12.58 12.25 12.25 12.52 92500.0 12.35
2020-10-07 12.55 12.17 12.5 12.23 155700.0 12.07
2020-10-06 12.85 12.22 12.77 12.43 177900.0 12.26
2020-10-05 12.72 12.29 12.7 12.66 124600.0 12.49
2020-10-02 12.76 12.26 12.26 12.63 108300.0 12.46
2020-10-01 12.57 12.27 12.37 12.56 140400.0 12.39
2020-09-30 12.55 11.95 12.34 12.34 144200.0 12.18
2020-09-29 12.39 11.89 12.27 12.32 173000.0 12.16
2020-09-28 12.58 12.27 12.47 12.54 120800.0 12.18
2020-09-25 12.36 11.97 11.97 12.31 183800.0 11.95
2020-09-24 12.26 11.18 12.23 12.0 384700.0 11.65
2020-09-23 13.06 11.94 13.06 12.15 521300.0 11.8
2020-09-22 12.65 12.33 12.41 12.48 125300.0 12.12
2020-09-21 12.57 12.07 12.51 12.35 207300.0 11.99
2020-09-18 13.55 12.69 13.55 12.72 797500.0 12.35
2020-09-17 13.47 13.07 13.14 13.38 240100.0 12.99
2020-09-16 13.49 12.97 13.17 13.26 271500.0 12.88
2020-09-15 13.53 13.0 13.51 13.19 241200.0 12.81
2020-09-14 13.47 13.15 13.23 13.45 175500.0 13.06
2020-09-11 13.4 12.85 13.4 13.11 116200.0 12.73
2020-09-10 13.79 13.18 13.35 13.3 166000.0 12.91
2020-09-09 13.57 13.05 13.38 13.36 235900.0 12.97
2020-09-08 13.67 13.07 13.55 13.29 266000.0 12.9
2020-09-04 13.83 13.0 13.53 13.63 228500.0 13.23
2020-09-03 14.15 13.34 13.81 13.53 141500.0 13.14
2020-09-02 13.76 13.27 13.39 13.75 183400.0 13.35
2020-09-01 13.55 13.28 13.35 13.4 131900.0 13.01
2020-08-31 13.69 13.27 13.58 13.35 134200.0 12.96
2020-08-28 13.78 13.33 13.49 13.6 200700.0 13.21
2020-08-27 13.78 13.2 13.33 13.42 272500.0 13.03
2020-08-26 13.86 12.99 13.31 13.44 414800.0 13.05
2020-08-25 13.42 12.99 13.07 13.31 321000.0 12.92
2020-08-24 13.07 12.73 12.78 12.99 268100.0 12.61
2020-08-21 12.88 12.5 12.84 12.73 340700.0 12.36
2020-08-20 12.85 12.55 12.57 12.72 305100.0 12.35
2020-08-19 13.0 12.5 12.85 12.5 2461500.0 12.14
2020-08-18 14.16 13.7 14.05 13.8 55000.0 13.4
2020-08-17 14.16 13.78 14.0 14.11 61600.0 13.7
2020-08-14 14.4 13.81 14.13 14.02 46900.0 13.61
2020-08-13 14.85 14.01 14.43 14.17 47200.0 13.76
2020-08-12 14.7 14.22 14.42 14.42 54400.0 14.0
2020-08-11 14.75 14.04 14.5 14.09 101300.0 13.68
2020-08-10 14.64 14.04 14.04 14.25 100600.0 13.84
2020-08-07 14.14 13.54 13.6 13.96 95400.0 13.55
2020-08-06 14.45 13.36 14.45 13.44 97100.0 13.05
2020-08-05 14.15 13.81 14.1 14.08 77600.0 13.67
2020-08-04 13.97 13.34 13.52 13.86 79900.0 13.46
2020-08-03 13.64 13.02 13.33 13.63 81600.0 13.23
2020-07-31 13.34 12.77 13.28 13.27 67600.0 12.88
2020-07-30 13.36 13.16 13.28 13.3 55800.0 12.91
2020-07-29 13.6 13.15 13.41 13.53 59400.0 13.14
2020-07-28 13.4 12.46 12.46 13.38 83200.0 12.99
2020-07-27 12.75 12.13 12.75 12.67 115700.0 12.3
2020-07-24 13.1 12.77 13.0 12.79 57500.0 12.42
2020-07-23 13.15 12.56 12.59 12.97 107400.0 12.59
2020-07-22 12.69 12.34 12.38 12.63 70900.0 12.26
2020-07-21 12.62 11.97 12.22 12.33 100500.0 11.97
2020-07-20 12.37 11.86 12.28 12.07 90400.0 11.72
2020-07-17 12.22 11.62 11.72 12.16 56000.0 11.81
2020-07-16 12.06 11.6 12.0 11.85 78700.0 11.51
2020-07-15 12.63 12.02 12.44 12.03 82200.0 11.68
2020-07-14 12.44 11.8 12.3 12.18 75000.0 11.83
2020-07-13 12.77 12.1 12.61 12.24 117400.0 11.88
2020-07-10 12.6 12.04 12.07 12.43 122300.0 12.07
2020-07-09 12.88 11.71 12.85 12.09 236600.0 11.74
2020-07-08 12.97 12.43 12.8 12.85 123400.0 12.48
2020-07-07 13.07 12.72 12.77 12.83 132900.0 12.46
2020-07-06 13.13 12.67 12.99 12.96 119400.0 12.58
2020-07-02 13.17 12.75 13.0 12.9 130400.0 12.53
2020-07-01 13.0 12.23 12.8 12.73 177400.0 12.36
2020-06-30 13.01 12.25 12.54 12.8 180200.0 12.43
2020-06-29 12.72 11.73 12.01 12.43 257300.0 12.07
2020-06-26 13.96 11.8 13.63 11.85 1923200.0 11.31
2020-06-25 14.47 13.61 13.65 13.84 235800.0 13.21
2020-06-24 14.53 13.22 14.35 13.77 105600.0 13.14
2020-06-23 14.66 13.91 14.35 14.5 165600.0 13.84
2020-06-22 14.33 13.32 13.55 14.3 117000.0 13.65
2020-06-19 15.05 13.54 15.0 13.67 156900.0 13.05
2020-06-18 15.33 14.56 14.61 14.78 142700.0 14.11
2020-06-17 15.1 14.23 14.93 14.61 153500.0 13.95
2020-06-16 15.64 14.37 15.64 14.8 144900.0 14.13
2020-06-15 15.29 13.99 14.01 15.27 126600.0 14.58
2020-06-12 14.69 13.47 13.59 14.43 99400.0 13.77
2020-06-11 13.69 12.5 13.5 12.98 125900.0 12.39
2020-06-10 15.69 13.6 15.54 14.07 185600.0 13.43
2020-06-09 15.89 15.41 15.72 15.49 251100.0 14.79
2020-06-08 16.02 15.16 15.52 15.92 272700.0 15.2
2020-06-05 15.84 15.15 15.6 15.52 195200.0 14.82
2020-06-04 15.5 14.81 15.45 15.26 98900.0 14.57
2020-06-03 15.8 15.16 15.49 15.25 127700.0 14.56
2020-06-02 15.73 14.9 15.3 15.2 66700.0 14.51
2020-06-01 15.61 14.61 14.64 15.33 51700.0 14.63
2020-05-29 15.28 14.3 14.5 14.8 72700.0 14.13
2020-05-28 15.55 14.2 14.85 14.5 64800.0 13.84
2020-05-27 15.18 14.03 15.16 14.89 122500.0 14.21
2020-05-26 15.12 14.13 14.13 14.72 104000.0 14.05
2020-05-22 14.2 13.17 13.38 13.95 81400.0 13.32
2020-05-21 13.6 12.86 13.08 13.28 70600.0 12.68
2020-05-20 13.3 12.51 12.92 13.07 58300.0 12.48
2020-05-19 13.7 12.54 13.7 12.91 87200.0 12.32
2020-05-18 14.11 12.27 12.27 13.46 127900.0 12.85
2020-05-15 11.95 11.36 11.52 11.83 50500.0 11.29
2020-05-14 12.18 10.79 12.05 11.52 127600.0 11.0
2020-05-13 13.35 12.05 13.35 12.1 81400.0 11.55
2020-05-12 14.16 13.35 14.0 13.4 124100.0 12.79
2020-05-11 14.69 12.7 13.67 13.7 178200.0 13.08
2020-05-08 14.33 12.64 13.06 13.99 137800.0 13.35
2020-05-07 13.51 12.85 12.96 13.35 67800.0 12.74
2020-05-06 13.63 12.63 13.46 12.85 73900.0 12.27
2020-05-05 13.94 13.21 13.82 13.51 97100.0 12.9
2020-05-04 13.98 13.17 13.44 13.46 63800.0 12.85
2020-05-01 14.14 13.25 13.75 13.57 93200.0 12.95
2020-04-30 14.88 13.48 14.72 14.01 125700.0 13.37
2020-04-29 15.97 14.12 15.21 14.61 146700.0 13.95
2020-04-28 15.12 14.14 14.59 14.77 174800.0 14.1
2020-04-27 14.64 12.17 12.5 14.08 157700.0 13.44
2020-04-24 12.5 11.59 12.03 12.15 97500.0 11.6
2020-04-23 12.9 11.87 12.45 12.05 64900.0 11.5
2020-04-22 12.71 11.15 11.34 12.36 117900.0 11.8
2020-04-21 11.89 11.03 11.16 11.19 227100.0 10.68
2020-04-20 12.17 11.58 12.17 11.65 137300.0 11.12
2020-04-17 12.45 11.3 11.35 12.25 127700.0 11.69
2020-04-16 11.34 10.63 10.93 11.12 102900.0 10.61
2020-04-15 11.68 10.68 11.56 10.98 108800.0 10.48
2020-04-14 12.43 11.45 12.1 11.66 123000.0 11.13
2020-04-13 12.03 11.38 11.5 11.98 231900.0 11.44
2020-04-09 12.35 10.35 11.89 11.37 497100.0 10.85
2020-04-08 11.69 11.3 11.6 11.5 77800.0 10.98
2020-04-07 11.65 11.08 11.49 11.25 102700.0 10.74
2020-04-06 11.64 10.5 10.92 10.98 99800.0 10.48
2020-04-03 10.63 9.77 10.27 10.42 126000.0 9.95
2020-04-02 11.15 10.02 10.59 10.12 164400.0 9.66
2020-04-01 10.93 10.02 10.43 10.56 89100.0 10.08
2020-03-31 11.38 10.4 11.13 11.16 131500.0 10.65
2020-03-30 12.45 10.86 12.16 11.19 118300.0 10.68
2020-03-27 12.6 10.82 10.82 12.09 174300.0 11.18
2020-03-26 12.65 10.23 10.3 10.81 191800.0 10.0
2020-03-25 10.48 8.45 8.55 10.12 243500.0 9.36
2020-03-24 8.87 7.79 8.4 8.45 266000.0 7.82
2020-03-23 10.14 7.86 10.14 7.9 138700.0 7.31
2020-03-20 11.1 9.71 10.45 10.25 253400.0 9.48
2020-03-19 10.8 10.0 10.67 10.3 319900.0 9.53
2020-03-18 12.65 10.19 12.37 10.81 443400.0 10.0
2020-03-17 13.46 12.25 12.67 12.74 264500.0 11.78
2020-03-16 14.45 11.72 13.3 12.75 251400.0 11.79
2020-03-13 15.91 14.55 15.2 15.3 218900.0 14.15
2020-03-12 14.7 13.2 13.99 14.7 288700.0 13.6
2020-03-11 16.44 14.79 16.31 14.93 126300.0 13.81
2020-03-10 16.61 15.52 16.51 16.59 150900.0 15.35
2020-03-09 17.79 16.17 17.5 16.17 90700.0 14.96
2020-03-06 19.01 18.19 19.01 18.64 111600.0 17.24
2020-03-05 19.35 19.0 19.26 19.03 72600.0 17.6
2020-03-04 19.7 19.24 19.37 19.47 302300.0 18.01
2020-03-03 20.07 19.05 19.4 19.29 102700.0 17.84
2020-03-02 19.69 18.82 18.82 19.38 185700.0 17.93
2020-02-28 20.15 18.63 20.01 18.77 246400.0 17.36
2020-02-27 20.66 19.95 20.5 20.34 226600.0 18.81
2020-02-26 20.69 19.66 19.97 19.97 346700.0 18.47
2020-02-25 20.94 20.0 20.81 20.18 123100.0 18.67
2020-02-24 20.92 20.59 20.76 20.69 223400.0 19.14
2020-02-21 21.09 20.7 21.03 20.85 60400.0 19.29
2020-02-20 21.24 20.7 20.89 21.11 73800.0 19.53
2020-02-19 21.12 20.5 21.12 20.8 187000.0 19.24
2020-02-18 21.27 20.66 20.74 21.01 155600.0 19.43