NYSE - Delayed Quote • USD
Plymouth Industrial REIT, Inc. (PLYM)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 4:02 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 21.45 | 21.53 | 21.12 | 21.26 | 21.26 | 219,000 |
May 16, 2024 | 21.13 | 21.44 | 21.03 | 21.41 | 21.41 | 164,700 |
May 15, 2024 | 21.10 | 21.28 | 21.08 | 21.10 | 21.10 | 152,200 |
May 14, 2024 | 20.92 | 21.09 | 20.67 | 20.81 | 20.81 | 101,300 |
May 13, 2024 | 21.01 | 21.02 | 20.66 | 20.71 | 20.71 | 114,500 |
May 10, 2024 | 21.02 | 21.06 | 20.77 | 20.87 | 20.87 | 157,300 |
May 9, 2024 | 20.51 | 20.99 | 20.51 | 20.97 | 20.97 | 163,200 |
May 8, 2024 | 20.58 | 20.58 | 20.26 | 20.49 | 20.49 | 185,200 |
May 7, 2024 | 20.55 | 20.75 | 20.55 | 20.66 | 20.66 | 188,000 |
May 6, 2024 | 20.66 | 20.72 | 20.37 | 20.48 | 20.48 | 127,000 |
May 3, 2024 | 20.91 | 20.99 | 20.44 | 20.56 | 20.56 | 233,100 |
May 2, 2024 | 21.27 | 21.45 | 20.22 | 20.52 | 20.52 | 322,900 |
May 1, 2024 | 20.97 | 21.31 | 20.90 | 20.99 | 20.99 | 163,900 |
Apr 30, 2024 | 20.61 | 21.13 | 20.61 | 20.88 | 20.88 | 218,300 |
Apr 29, 2024 | 20.94 | 21.09 | 20.79 | 20.80 | 20.80 | 161,100 |
Apr 26, 2024 | 20.76 | 20.88 | 20.60 | 20.76 | 20.76 | 176,500 |
Apr 25, 2024 | 20.66 | 20.69 | 20.49 | 20.65 | 20.65 | 329,300 |
Apr 24, 2024 | 21.08 | 21.14 | 20.72 | 20.84 | 20.84 | 292,100 |
Apr 23, 2024 | 20.80 | 21.19 | 20.71 | 21.18 | 21.18 | 210,900 |
Apr 22, 2024 | 20.43 | 20.82 | 20.23 | 20.75 | 20.75 | 202,100 |
Apr 19, 2024 | 20.09 | 20.36 | 19.90 | 20.33 | 20.33 | 239,400 |
Apr 18, 2024 | 20.24 | 20.44 | 19.84 | 20.06 | 20.06 | 384,800 |
Apr 17, 2024 | 20.51 | 20.51 | 19.97 | 20.24 | 20.24 | 377,600 |
Apr 16, 2024 | 20.76 | 20.84 | 20.49 | 20.52 | 20.52 | 134,400 |
Apr 15, 2024 | 21.34 | 21.36 | 20.79 | 20.81 | 20.81 | 208,600 |
Apr 12, 2024 | 21.42 | 21.53 | 21.23 | 21.32 | 21.32 | 116,700 |
Apr 11, 2024 | 21.37 | 21.54 | 21.16 | 21.44 | 21.44 | 283,400 |
Apr 10, 2024 | 21.58 | 21.58 | 21.09 | 21.31 | 21.31 | 332,500 |
Apr 9, 2024 | 22.10 | 22.31 | 22.01 | 22.19 | 22.19 | 352,900 |
Apr 8, 2024 | 21.56 | 22.08 | 21.56 | 22.08 | 22.08 | 222,400 |
Apr 5, 2024 | 21.22 | 21.43 | 21.14 | 21.42 | 21.42 | 127,300 |
Apr 4, 2024 | 21.70 | 21.70 | 21.20 | 21.30 | 21.30 | 357,600 |
Apr 3, 2024 | 21.36 | 21.51 | 21.30 | 21.46 | 21.46 | 166,800 |
Apr 2, 2024 | 21.31 | 21.52 | 21.18 | 21.51 | 21.51 | 280,500 |
Apr 1, 2024 | 22.58 | 22.61 | 21.56 | 21.58 | 21.58 | 198,200 |
Mar 28, 2024 | 22.21 | 22.52 | 22.18 | 22.50 | 22.50 | 321,500 |
Mar 27, 2024 | 0.24 Dividend | |||||
Mar 27, 2024 | 21.79 | 22.12 | 21.78 | 22.11 | 22.11 | 183,900 |
Mar 26, 2024 | 22.08 | 22.08 | 21.84 | 21.89 | 21.65 | 242,900 |
Mar 25, 2024 | 22.00 | 22.17 | 21.96 | 22.02 | 21.78 | 137,400 |
Mar 22, 2024 | 22.40 | 22.40 | 22.05 | 22.05 | 21.81 | 139,000 |
Mar 21, 2024 | 22.24 | 22.43 | 22.11 | 22.33 | 22.09 | 224,200 |
Mar 20, 2024 | 21.64 | 22.20 | 21.64 | 22.13 | 21.89 | 204,700 |
Mar 19, 2024 | 21.66 | 21.85 | 21.52 | 21.80 | 21.56 | 172,800 |
Mar 18, 2024 | 21.44 | 21.77 | 21.41 | 21.62 | 21.38 | 181,400 |
Mar 15, 2024 | 21.41 | 21.75 | 21.36 | 21.50 | 21.26 | 554,800 |
Mar 14, 2024 | 21.73 | 21.73 | 21.36 | 21.63 | 21.39 | 327,200 |
Mar 13, 2024 | 21.71 | 21.81 | 21.49 | 21.73 | 21.49 | 277,300 |
Mar 12, 2024 | 21.74 | 21.86 | 21.50 | 21.73 | 21.49 | 316,000 |
Mar 11, 2024 | 21.84 | 21.97 | 21.64 | 21.82 | 21.58 | 107,500 |
Mar 8, 2024 | 21.80 | 22.01 | 21.70 | 21.93 | 21.69 | 106,700 |
Mar 7, 2024 | 21.81 | 21.81 | 21.44 | 21.63 | 21.39 | 191,400 |
Mar 6, 2024 | 21.48 | 21.63 | 21.41 | 21.63 | 21.39 | 188,600 |
Mar 5, 2024 | 21.51 | 21.67 | 21.30 | 21.35 | 21.12 | 188,500 |
Mar 4, 2024 | 21.76 | 21.77 | 21.29 | 21.63 | 21.39 | 185,400 |
Mar 1, 2024 | 21.58 | 21.84 | 21.20 | 21.83 | 21.59 | 186,300 |
Feb 29, 2024 | 21.54 | 21.70 | 21.28 | 21.57 | 21.33 | 303,600 |
Feb 28, 2024 | 21.26 | 21.70 | 21.24 | 21.27 | 21.04 | 256,900 |
Feb 27, 2024 | 21.94 | 22.04 | 21.38 | 21.47 | 21.23 | 217,900 |
Feb 26, 2024 | 21.70 | 21.85 | 21.50 | 21.71 | 21.47 | 232,300 |
Feb 23, 2024 | 21.84 | 21.84 | 21.46 | 21.80 | 21.56 | 234,200 |
Feb 22, 2024 | 21.90 | 21.92 | 21.50 | 21.91 | 21.67 | 349,700 |
Feb 21, 2024 | 22.12 | 22.16 | 21.81 | 21.94 | 21.70 | 196,100 |
Feb 20, 2024 | 22.10 | 22.37 | 22.07 | 22.10 | 21.86 | 168,500 |
Feb 16, 2024 | 22.41 | 22.60 | 22.11 | 22.31 | 22.07 | 258,600 |
Feb 15, 2024 | 22.13 | 22.51 | 22.12 | 22.50 | 22.25 | 279,700 |
Feb 14, 2024 | 21.98 | 21.98 | 21.61 | 21.93 | 21.69 | 212,900 |
Feb 13, 2024 | 21.64 | 21.79 | 21.39 | 21.74 | 21.50 | 232,100 |
Feb 12, 2024 | 22.35 | 22.48 | 22.24 | 22.35 | 22.10 | 173,500 |
Feb 9, 2024 | 22.20 | 22.34 | 22.02 | 22.27 | 22.03 | 216,300 |
Feb 8, 2024 | 21.26 | 22.12 | 21.26 | 22.11 | 21.87 | 346,600 |
Feb 7, 2024 | 21.73 | 21.73 | 21.32 | 21.32 | 21.09 | 135,600 |
Feb 6, 2024 | 21.51 | 21.88 | 21.51 | 21.73 | 21.49 | 137,900 |
Feb 5, 2024 | 21.86 | 21.88 | 21.48 | 21.59 | 21.35 | 137,100 |
Feb 2, 2024 | 22.27 | 22.35 | 21.81 | 22.18 | 21.94 | 179,100 |
Feb 1, 2024 | 22.12 | 22.69 | 21.93 | 22.65 | 22.40 | 199,800 |
Jan 31, 2024 | 22.55 | 22.73 | 22.02 | 22.14 | 21.90 | 229,800 |
Jan 30, 2024 | 22.55 | 22.65 | 22.25 | 22.45 | 22.20 | 186,200 |
Jan 29, 2024 | 22.57 | 22.74 | 22.49 | 22.74 | 22.49 | 188,100 |
Jan 26, 2024 | 23.01 | 23.01 | 22.53 | 22.61 | 22.36 | 189,400 |
Jan 25, 2024 | 22.92 | 23.31 | 22.54 | 22.87 | 22.62 | 297,600 |
Jan 24, 2024 | 23.47 | 23.47 | 22.51 | 22.53 | 22.28 | 293,200 |
Jan 23, 2024 | 23.22 | 23.24 | 22.98 | 23.16 | 22.91 | 256,800 |
Jan 22, 2024 | 23.08 | 23.46 | 22.97 | 22.98 | 22.73 | 333,500 |
Jan 19, 2024 | 22.39 | 22.72 | 22.16 | 22.69 | 22.44 | 222,400 |
Jan 18, 2024 | 22.52 | 22.55 | 22.10 | 22.23 | 21.99 | 213,700 |
Jan 17, 2024 | 22.37 | 22.58 | 22.21 | 22.47 | 22.22 | 196,300 |
Jan 16, 2024 | 22.74 | 22.91 | 22.55 | 22.72 | 22.47 | 257,300 |
Jan 12, 2024 | 23.30 | 23.30 | 22.77 | 22.97 | 22.72 | 172,900 |
Jan 11, 2024 | 23.38 | 23.45 | 22.98 | 23.01 | 22.76 | 300,700 |
Jan 10, 2024 | 23.71 | 23.91 | 23.15 | 23.53 | 23.27 | 883,300 |
Jan 9, 2024 | 23.56 | 23.88 | 23.48 | 23.78 | 23.52 | 181,600 |
Jan 8, 2024 | 23.40 | 23.89 | 23.40 | 23.86 | 23.60 | 191,900 |
Jan 5, 2024 | 23.40 | 23.82 | 23.23 | 23.54 | 23.28 | 200,700 |
Jan 4, 2024 | 24.07 | 24.40 | 23.57 | 23.63 | 23.37 | 203,100 |
Jan 3, 2024 | 24.08 | 24.08 | 23.74 | 23.84 | 23.58 | 343,100 |
Jan 2, 2024 | 23.92 | 24.36 | 23.92 | 24.19 | 23.92 | 418,300 |
Dec 29, 2023 | 24.19 | 24.31 | 24.05 | 24.07 | 23.81 | 364,400 |
Dec 28, 2023 | 0.23 Dividend | |||||
Dec 28, 2023 | 24.08 | 24.40 | 24.08 | 24.27 | 24.00 | 419,000 |
Dec 27, 2023 | 24.57 | 24.67 | 24.35 | 24.35 | 23.86 | 454,600 |
Dec 26, 2023 | 24.18 | 24.47 | 24.18 | 24.45 | 23.96 | 154,400 |
Dec 22, 2023 | 24.11 | 24.48 | 24.11 | 24.15 | 23.66 | 192,000 |
Dec 21, 2023 | 24.28 | 24.53 | 23.84 | 24.01 | 23.53 | 377,500 |
Dec 20, 2023 | 24.73 | 24.88 | 24.05 | 24.05 | 23.57 | 503,900 |
Dec 19, 2023 | 25.04 | 25.18 | 24.73 | 24.74 | 24.24 | 307,600 |
Dec 18, 2023 | 24.87 | 25.00 | 24.57 | 24.85 | 24.35 | 252,800 |
Dec 15, 2023 | 25.38 | 25.55 | 25.01 | 25.14 | 24.63 | 498,700 |
Dec 14, 2023 | 25.06 | 25.45 | 24.59 | 25.42 | 24.91 | 589,400 |
Dec 13, 2023 | 23.57 | 24.82 | 23.46 | 24.49 | 24.00 | 446,000 |
Dec 12, 2023 | 23.36 | 23.55 | 23.10 | 23.50 | 23.03 | 268,500 |
Dec 11, 2023 | 23.07 | 23.29 | 22.89 | 23.27 | 22.80 | 150,200 |
Dec 8, 2023 | 22.80 | 23.01 | 22.80 | 22.99 | 22.53 | 133,100 |
Dec 7, 2023 | 22.65 | 22.95 | 22.56 | 22.92 | 22.46 | 145,600 |
Dec 6, 2023 | 22.84 | 23.07 | 22.65 | 22.66 | 22.20 | 255,200 |
Dec 5, 2023 | 22.58 | 22.75 | 22.41 | 22.67 | 22.21 | 340,100 |
Dec 4, 2023 | 22.25 | 22.69 | 22.25 | 22.60 | 22.15 | 129,100 |
Dec 1, 2023 | 21.77 | 22.41 | 21.70 | 22.39 | 21.94 | 212,500 |
Nov 30, 2023 | 21.62 | 21.94 | 21.59 | 21.75 | 21.31 | 264,300 |
Nov 29, 2023 | 21.77 | 21.94 | 21.58 | 21.58 | 21.15 | 139,500 |
Nov 28, 2023 | 21.43 | 21.55 | 21.29 | 21.51 | 21.08 | 139,800 |
Nov 27, 2023 | 21.43 | 21.77 | 21.41 | 21.55 | 21.12 | 180,700 |
Nov 24, 2023 | 21.27 | 21.58 | 21.22 | 21.48 | 21.05 | 111,800 |
Nov 22, 2023 | 21.21 | 21.48 | 21.15 | 21.34 | 20.91 | 310,900 |
Nov 21, 2023 | 21.04 | 21.20 | 20.91 | 20.94 | 20.52 | 638,900 |
Nov 20, 2023 | 21.19 | 21.33 | 21.02 | 21.13 | 20.71 | 414,200 |
Nov 17, 2023 | 21.34 | 21.53 | 21.03 | 21.03 | 20.61 | 330,000 |
Nov 16, 2023 | 21.40 | 21.51 | 21.09 | 21.10 | 20.68 | 262,100 |
Nov 15, 2023 | 21.68 | 21.79 | 21.31 | 21.33 | 20.90 | 630,100 |
Nov 14, 2023 | 21.39 | 21.85 | 21.39 | 21.71 | 21.27 | 205,600 |
Nov 13, 2023 | 20.87 | 20.91 | 20.55 | 20.55 | 20.14 | 123,700 |
Nov 10, 2023 | 20.97 | 21.05 | 20.72 | 21.01 | 20.59 | 138,400 |
Nov 9, 2023 | 21.46 | 21.46 | 20.76 | 20.78 | 20.36 | 204,400 |
Nov 8, 2023 | 21.32 | 21.40 | 21.17 | 21.36 | 20.93 | 122,500 |
Nov 7, 2023 | 21.20 | 21.20 | 21.01 | 21.17 | 20.74 | 153,000 |
Nov 6, 2023 | 21.20 | 21.29 | 20.87 | 21.28 | 20.85 | 286,800 |
Nov 3, 2023 | 21.18 | 21.58 | 21.01 | 21.33 | 20.90 | 210,300 |
Nov 2, 2023 | 20.86 | 20.95 | 20.27 | 20.83 | 20.41 | 675,700 |
Nov 1, 2023 | 19.90 | 20.31 | 19.79 | 20.30 | 19.89 | 211,400 |
Oct 31, 2023 | 19.77 | 19.96 | 19.64 | 19.94 | 19.54 | 235,000 |
Oct 30, 2023 | 19.60 | 19.63 | 19.21 | 19.60 | 19.21 | 425,500 |
Oct 27, 2023 | 19.65 | 19.65 | 19.31 | 19.39 | 19.00 | 112,400 |
Oct 26, 2023 | 19.48 | 19.69 | 19.39 | 19.62 | 19.23 | 131,400 |
Oct 25, 2023 | 19.59 | 19.75 | 19.37 | 19.39 | 19.00 | 218,700 |
Oct 24, 2023 | 19.83 | 20.01 | 19.72 | 19.84 | 19.44 | 159,200 |
Oct 23, 2023 | 19.69 | 19.99 | 19.63 | 19.77 | 19.37 | 285,600 |
Oct 20, 2023 | 20.25 | 20.32 | 19.89 | 19.90 | 19.50 | 148,000 |
Oct 19, 2023 | 20.29 | 20.41 | 20.06 | 20.11 | 19.71 | 175,200 |
Oct 18, 2023 | 20.83 | 20.99 | 20.48 | 20.49 | 20.08 | 125,700 |
Oct 17, 2023 | 20.89 | 21.63 | 20.89 | 21.06 | 20.64 | 212,500 |
Oct 16, 2023 | 20.91 | 21.10 | 20.69 | 21.08 | 20.66 | 148,900 |
Oct 13, 2023 | 20.79 | 20.84 | 20.56 | 20.67 | 20.25 | 149,800 |
Oct 12, 2023 | 21.21 | 21.43 | 20.60 | 20.74 | 20.32 | 124,200 |
Oct 11, 2023 | 21.24 | 21.43 | 21.12 | 21.33 | 20.90 | 176,000 |
Oct 10, 2023 | 21.23 | 21.38 | 20.95 | 21.06 | 20.64 | 255,700 |
Oct 9, 2023 | 20.57 | 21.20 | 20.57 | 21.13 | 20.71 | 172,800 |
Oct 6, 2023 | 20.71 | 20.93 | 20.52 | 20.90 | 20.48 | 279,300 |
Oct 5, 2023 | 20.48 | 20.92 | 20.22 | 20.84 | 20.42 | 409,400 |
Oct 4, 2023 | 20.00 | 20.35 | 19.84 | 20.34 | 19.93 | 187,100 |
Oct 3, 2023 | 20.57 | 20.58 | 19.70 | 19.96 | 19.56 | 384,000 |
Oct 2, 2023 | 20.82 | 20.95 | 20.50 | 20.65 | 20.23 | 242,400 |
Sep 29, 2023 | 21.30 | 21.49 | 20.59 | 20.95 | 20.53 | 295,500 |
Sep 28, 2023 | 0.23 Dividend | |||||
Sep 28, 2023 | 20.70 | 21.11 | 20.60 | 21.06 | 20.64 | 281,700 |
Sep 27, 2023 | 21.03 | 21.22 | 20.87 | 20.91 | 20.27 | 151,000 |
Sep 26, 2023 | 21.35 | 21.44 | 20.91 | 20.97 | 20.33 | 154,600 |
Sep 25, 2023 | 21.22 | 21.52 | 21.22 | 21.43 | 20.77 | 195,200 |
Sep 22, 2023 | 21.42 | 21.71 | 21.29 | 21.29 | 20.64 | 150,400 |
Sep 21, 2023 | 21.93 | 21.94 | 21.38 | 21.43 | 20.77 | 175,000 |
Sep 20, 2023 | 22.18 | 22.47 | 22.06 | 22.11 | 21.43 | 148,000 |
Sep 19, 2023 | 22.06 | 22.31 | 21.94 | 22.02 | 21.35 | 116,700 |
Sep 18, 2023 | 22.44 | 22.51 | 22.10 | 22.13 | 21.45 | 132,300 |
Sep 15, 2023 | 22.60 | 22.90 | 22.36 | 22.47 | 21.78 | 691,900 |
Sep 14, 2023 | 22.24 | 22.83 | 22.24 | 22.76 | 22.06 | 140,000 |
Sep 13, 2023 | 22.38 | 22.38 | 21.92 | 22.07 | 21.39 | 158,200 |
Sep 12, 2023 | 22.53 | 22.60 | 22.29 | 22.46 | 21.77 | 91,000 |
Sep 11, 2023 | 22.73 | 22.83 | 22.32 | 22.55 | 21.86 | 131,000 |
Sep 8, 2023 | 23.02 | 23.15 | 22.73 | 22.74 | 22.04 | 129,000 |
Sep 7, 2023 | 22.70 | 23.15 | 22.56 | 23.06 | 22.35 | 192,400 |
Sep 6, 2023 | 22.55 | 22.62 | 22.30 | 22.58 | 21.89 | 115,900 |
Sep 5, 2023 | 23.01 | 23.01 | 22.45 | 22.51 | 21.82 | 131,700 |
Sep 1, 2023 | 23.02 | 23.13 | 22.94 | 23.09 | 22.38 | 114,600 |
Aug 31, 2023 | 23.21 | 23.31 | 22.90 | 22.91 | 22.21 | 461,200 |
Aug 30, 2023 | 22.99 | 23.25 | 22.99 | 23.21 | 22.50 | 292,500 |
Aug 29, 2023 | 23.11 | 23.34 | 22.91 | 23.09 | 22.38 | 440,300 |
Aug 28, 2023 | 22.70 | 23.13 | 22.70 | 23.03 | 22.32 | 168,800 |
Aug 25, 2023 | 22.42 | 22.74 | 22.42 | 22.64 | 21.95 | 120,400 |
Aug 24, 2023 | 22.25 | 22.65 | 22.25 | 22.50 | 21.81 | 203,200 |
Aug 23, 2023 | 21.93 | 22.43 | 21.93 | 22.33 | 21.65 | 120,600 |
Aug 22, 2023 | 21.64 | 21.94 | 21.54 | 21.80 | 21.13 | 185,700 |
Aug 21, 2023 | 21.82 | 21.85 | 21.52 | 21.55 | 20.89 | 127,900 |
Aug 18, 2023 | 21.38 | 21.99 | 21.38 | 21.86 | 21.19 | 139,800 |
Aug 17, 2023 | 21.95 | 22.07 | 21.44 | 21.52 | 20.86 | 329,400 |
Aug 16, 2023 | 22.34 | 22.46 | 21.97 | 21.97 | 21.30 | 144,600 |
Aug 15, 2023 | 22.46 | 22.49 | 22.26 | 22.30 | 21.62 | 220,900 |
Aug 14, 2023 | 22.53 | 22.61 | 22.35 | 22.53 | 21.84 | 75,900 |
Aug 11, 2023 | 22.25 | 22.60 | 22.17 | 22.50 | 21.81 | 87,500 |
Aug 10, 2023 | 22.59 | 22.67 | 22.19 | 22.26 | 21.58 | 89,900 |
Aug 9, 2023 | 22.39 | 22.75 | 22.26 | 22.52 | 21.83 | 94,800 |
Aug 8, 2023 | 22.71 | 22.71 | 22.38 | 22.44 | 21.75 | 122,800 |
Aug 7, 2023 | 22.50 | 22.84 | 22.44 | 22.78 | 22.08 | 91,900 |
Aug 4, 2023 | 22.29 | 22.86 | 22.22 | 22.49 | 21.80 | 86,000 |
Aug 3, 2023 | 23.12 | 23.12 | 21.79 | 22.44 | 21.75 | 180,900 |
Aug 2, 2023 | 22.50 | 22.69 | 22.41 | 22.62 | 21.93 | 138,700 |
Aug 1, 2023 | 22.65 | 22.86 | 22.45 | 22.71 | 22.01 | 113,900 |
Jul 31, 2023 | 22.76 | 22.98 | 22.71 | 22.77 | 22.07 | 175,900 |
Jul 28, 2023 | 22.98 | 23.11 | 22.62 | 22.75 | 22.05 | 153,100 |
Jul 27, 2023 | 23.58 | 23.61 | 22.77 | 22.87 | 22.17 | 152,500 |
Jul 26, 2023 | 23.40 | 23.73 | 23.30 | 23.47 | 22.75 | 114,700 |
Jul 25, 2023 | 23.24 | 23.79 | 23.24 | 23.40 | 22.68 | 335,700 |
Jul 24, 2023 | 22.90 | 23.43 | 22.90 | 23.43 | 22.71 | 114,700 |
Jul 21, 2023 | 23.12 | 23.20 | 22.91 | 22.98 | 22.28 | 198,600 |
Jul 20, 2023 | 23.03 | 23.18 | 22.82 | 22.98 | 22.28 | 131,700 |
Jul 19, 2023 | 23.08 | 23.28 | 22.86 | 22.97 | 22.27 | 161,200 |
Jul 18, 2023 | 23.20 | 23.20 | 22.70 | 22.97 | 22.27 | 120,100 |
Jul 17, 2023 | 22.97 | 23.28 | 22.94 | 23.14 | 22.43 | 201,700 |
Jul 14, 2023 | 22.91 | 23.10 | 22.83 | 23.03 | 22.32 | 156,800 |
Jul 13, 2023 | 22.99 | 23.14 | 22.86 | 23.05 | 22.34 | 177,900 |
Jul 12, 2023 | 23.31 | 23.53 | 23.04 | 23.05 | 22.34 | 229,900 |
Jul 11, 2023 | 22.89 | 23.03 | 22.74 | 22.98 | 22.28 | 104,000 |
Jul 10, 2023 | 22.65 | 23.01 | 22.65 | 22.80 | 22.10 | 125,300 |
Jul 7, 2023 | 22.94 | 23.21 | 22.68 | 22.69 | 21.99 | 162,100 |
Jul 6, 2023 | 23.17 | 23.17 | 22.75 | 23.11 | 22.40 | 169,500 |
Jul 5, 2023 | 23.30 | 23.71 | 23.13 | 23.46 | 22.74 | 281,200 |
Jul 3, 2023 | 22.90 | 23.40 | 22.89 | 23.40 | 22.68 | 170,800 |
Jun 30, 2023 | 23.22 | 23.32 | 22.72 | 23.02 | 22.31 | 457,200 |
Jun 29, 2023 | 0.23 Dividend | |||||
Jun 29, 2023 | 22.20 | 23.05 | 22.20 | 23.03 | 22.32 | 212,300 |
Jun 28, 2023 | 22.72 | 23.01 | 22.61 | 22.89 | 21.97 | 276,700 |
Jun 27, 2023 | 22.53 | 23.02 | 22.45 | 22.81 | 21.89 | 220,900 |
Jun 26, 2023 | 22.08 | 22.85 | 22.08 | 22.39 | 21.49 | 175,100 |
Jun 23, 2023 | 21.95 | 22.34 | 21.95 | 22.15 | 21.26 | 944,300 |
Jun 22, 2023 | 22.41 | 22.41 | 22.12 | 22.18 | 21.29 | 122,200 |
Jun 21, 2023 | 22.59 | 22.69 | 22.40 | 22.50 | 21.60 | 94,200 |
Jun 20, 2023 | 23.27 | 23.27 | 22.63 | 22.69 | 21.78 | 174,900 |
Jun 16, 2023 | 23.46 | 23.66 | 23.16 | 23.26 | 22.33 | 267,800 |
Jun 15, 2023 | 22.66 | 23.28 | 22.65 | 23.19 | 22.26 | 292,600 |
Jun 14, 2023 | 22.57 | 22.88 | 22.50 | 22.74 | 21.83 | 233,500 |
Jun 13, 2023 | 22.43 | 22.77 | 22.43 | 22.48 | 21.58 | 175,500 |
Jun 12, 2023 | 22.49 | 22.51 | 22.30 | 22.49 | 21.59 | 146,000 |
Jun 9, 2023 | 22.34 | 22.44 | 21.89 | 22.43 | 21.53 | 153,100 |
Jun 8, 2023 | 22.74 | 22.81 | 22.30 | 22.42 | 21.52 | 163,100 |
Jun 7, 2023 | 22.52 | 22.98 | 22.20 | 22.97 | 22.05 | 249,200 |
Jun 6, 2023 | 22.01 | 22.59 | 21.88 | 22.35 | 21.45 | 301,600 |
Jun 5, 2023 | 22.12 | 22.44 | 22.02 | 22.10 | 21.21 | 135,600 |
Jun 2, 2023 | 21.77 | 22.41 | 21.72 | 22.26 | 21.37 | 292,900 |
Jun 1, 2023 | 21.93 | 22.03 | 21.54 | 21.64 | 20.77 | 161,400 |
May 31, 2023 | 21.94 | 22.15 | 21.61 | 21.91 | 21.03 | 455,800 |
May 30, 2023 | 22.08 | 22.24 | 21.82 | 21.97 | 21.09 | 178,600 |
May 26, 2023 | 21.28 | 21.91 | 21.08 | 21.91 | 21.03 | 146,400 |
May 25, 2023 | 21.57 | 21.69 | 21.23 | 21.31 | 20.45 | 109,700 |
May 24, 2023 | 21.81 | 21.81 | 21.55 | 21.68 | 20.81 | 146,100 |
May 23, 2023 | 21.68 | 22.30 | 21.52 | 21.94 | 21.06 | 379,800 |
May 22, 2023 | 21.69 | 22.20 | 21.39 | 21.75 | 20.88 | 218,600 |
May 19, 2023 | 21.73 | 21.76 | 21.33 | 21.60 | 20.73 | 302,900 |
May 18, 2023 | 21.12 | 21.50 | 20.95 | 21.45 | 20.59 | 324,400 |
Related Tickers
REXR-PC Rexford Industrial Realty, Inc.
21.19
0.00%
FR First Industrial Realty Trust, Inc.
48.06
-0.37%
ILPT Industrial Logistics Properties Trust
4.0750
-1.81%
TRNO Terreno Realty Corporation
58.10
+0.35%
NSA-PA National Storage Affiliates Trust
22.97
-0.95%
LXP-PC LXP Industrial Trust
45.26
-0.54%
COLD Americold Realty Trust, Inc.
25.39
+2.54%
LXP LXP Industrial Trust
8.87
-0.56%
SELF Global Self Storage, Inc.
4.8400
-2.42%
NSA National Storage Affiliates Trust
38.09
+0.66%