PLD Monthly Statistics
PLD monthly stock returns with historical performance by month, return charts, and downloadable statistics.
PROLOGIS, INC. (PLD) company overview
Prologis was formed by the 2011 merger of AMB Property and Prologis Trust. The company develops, acquires, and operates around 1.3 billion square feet of high-quality industrial and logistics facilities across the globe. The company also has a strategic capital business segment that has around $60 billion of third-party assets under management. The company is organized into four global divisions (Americas, Europe, Asia, and other Americas) and operates as a real estate investment trust.
| Period | Return % |
|---|---|
| 2000-01 | 3.18 |
| 2000-02 | -1.22 |
| 2000-03 | 6.49 |
| 2000-04 | 2.6 |
| 2000-05 | 1.99 |
| 2000-06 | 1.47 |
| 2000-07 | 4.6 |
| 2000-08 | 1.3 |
| 2000-09 | 1.53 |
| 2000-10 | -4.32 |
| 2000-11 | 1.32 |
| 2000-12 | 8.4 |
| 2001-01 | -4.49 |
| 2001-02 | 0.24 |
| 2001-03 | -0.45 |
| 2001-04 | 1.22 |
| 2001-05 | -0.8 |
| 2001-06 | 4.29 |
| 2001-07 | -2.95 |
| 2001-08 | 2.52 |
| 2001-09 | -4.41 |
| 2001-10 | -0.78 |
| 2001-11 | 4.9 |
| 2001-12 | 1.96 |
| 2002-01 | -1.5 |
| 2002-02 | 1.72 |
| 2002-03 | 5.57 |
| 2002-04 | 1.96 |
| 2002-05 | 3.96 |
| 2002-06 | 6.35 |
| 2002-07 | -4.68 |
| 2002-08 | 0.68 |
| 2002-09 | -2.86 |
| 2002-10 | -7.27 |
| 2002-11 | 3.17 |
| 2002-12 | -1.05 |
| 2003-01 | 1.06 |
| 2003-02 | 1.27 |
| 2003-03 | 0.89 |
| 2003-04 | -3.36 |
| 2003-05 | 0.4 |
| 2003-06 | 2.77 |
| 2003-07 | -0.25 |
| 2003-08 | 1.42 |
| 2003-09 | 8.11 |
| 2003-10 | -2.66 |
| 2003-11 | 4.9 |
| 2003-12 | 4.51 |
| 2004-01 | 6.3 |
| 2004-02 | 1.34 |
| 2004-03 | 4.94 |
| 2004-04 | -18.48 |
| 2004-05 | 9.08 |
| 2004-06 | 4.78 |
| 2004-07 | 1.47 |
| 2004-08 | 6.29 |
| 2004-09 | -0.88 |
| 2004-10 | 1.3 |
| 2004-11 | 6.53 |
| 2004-12 | 1.1 |
| 2005-01 | -7.82 |
| 2005-02 | 4.27 |
| 2005-03 | -2.63 |
| 2005-04 | 3.15 |
| 2005-05 | 3.39 |
| 2005-06 | 7.74 |
| 2005-07 | 5.89 |
| 2005-08 | -3.61 |
| 2005-09 | 1.29 |
| 2005-10 | -1.6 |
| 2005-11 | 5.84 |
| 2005-12 | 5.15 |
| 2006-01 | 6.16 |
| 2006-02 | 2.78 |
| 2006-03 | 1.16 |
| 2006-04 | -7.89 |
| 2006-05 | -1.12 |
| 2006-06 | 2.27 |
| 2006-07 | 3.72 |
| 2006-08 | 6.48 |
| 2006-09 | -1.29 |
| 2006-10 | 5.99 |
| 2006-11 | 4.9 |
| 2006-12 | -4.34 |
| 2007-01 | 3.82 |
| 2007-02 | -3.37 |
| 2007-03 | -0.02 |
| 2007-04 | 3.61 |
| 2007-05 | -5.02 |
| 2007-06 | -8 |
| 2007-07 | 0.11 |
| 2007-08 | 3.19 |
| 2007-09 | 8.79 |
| 2007-10 | 9.26 |
| 2007-11 | -6.41 |
| 2007-12 | -5.89 |
| 2008-01 | -12.14 |
| 2008-02 | -0.77 |
| 2008-03 | 8.45 |
| 2008-04 | 6.12 |
| 2008-05 | 2.06 |
| 2008-06 | -14.52 |
| 2008-07 | -2.82 |
| 2008-08 | -7.29 |
| 2008-09 | -0.2 |
| 2008-10 | -46.95 |
| 2008-11 | -28.34 |
| 2008-12 | 36 |
| 2009-01 | -31.17 |
| 2009-02 | -26.12 |
| 2009-03 | 20.91 |
| 2009-04 | 32.57 |
| 2009-05 | -6.5 |
| 2009-06 | 5.38 |
| 2009-07 | 5.32 |
| 2009-08 | 15.24 |
| 2009-09 | 0.53 |
| 2009-10 | -4.23 |
| 2009-11 | 7.14 |
| 2009-12 | 8.49 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 129.29 | 129.89 | 128.41 | 129.49 | — |
| 2026-10-08 | 127.16 | 129.43 | 126.62 | 129.29 | — |
| 2026-10-07 | 128.65 | 129.15 | 127.05 | 127.3 | — |
| 2026-10-06 | 128.25 | 129.69 | 127.61 | 128.68 | — |
| 2026-10-05 | 128.67 | 129.23 | 127.83 | 128.08 | — |
| 2026-10-02 | 128.55 | 129.76 | 128.13 | 128.91 | — |
| 2026-10-01 | 128 | 128.93 | 127.29 | 128.18 | — |
| 2026-09-30 | 133.07 | 132.51 | 129.69 | 129.84 | — |
| 2026-09-29 | 131.71 | 133.19 | 130.76 | 132.61 | — |
| 2026-09-28 | 133.09 | 134.34 | 132.22 | 132.44 | — |
| 2026-09-25 | 133.94 | 134.36 | 132.72 | 133.05 | — |
| 2026-09-24 | 133.9 | 134.78 | 133.65 | 133.82 | — |
| 2026-09-23 | 134.75 | 135.62 | 133.83 | 133.96 | — |
| 2026-09-21 | 135 | 136.49 | 134.52 | 135.82 | — |
| 2026-09-18 | 133.37 | 134.9 | 133.37 | 134.84 | — |
| 2026-09-17 | 134.72 | 135.55 | 134 | 135.18 | — |
| 2026-09-16 | 135 | 135.97 | 132.84 | 133.74 | — |
| 2026-09-15 | 135.35 | 136 | 133.67 | 135.84 | — |
| 2026-09-14 | 134 | 135.78 | 133.13 | 135.19 | — |
| 2026-09-11 | 135.8 | 136.28 | 134.65 | 135.75 | — |
| 2026-09-10 | 134.92 | 136.48 | 134.32 | 134.41 | — |
| 2026-09-09 | 137.15 | 137.83 | 135.11 | 135.66 | — |
| 2026-09-08 | 136.94 | 138.98 | 136.4 | 138.48 | — |
| 2026-09-04 | 138 | 138.59 | 137.24 | 137.34 | — |
| 2026-09-02 | 138.57 | 138.46 | 136.37 | 136.59 | — |
| 2026-08-31 | 140 | 140.36 | 138.97 | 139.92 | — |
| 2026-08-27 | 141.46 | 142.87 | 141.02 | 141.85 | — |
| 2026-08-26 | 143.39 | 143.82 | 142 | 142.59 | — |
| 2026-08-25 | 143.49 | 143.54 | 141.97 | 143.33 | — |
| 2026-08-24 | 142.33 | 143.51 | 141.56 | 143.36 | — |
| 2026-08-21 | 141.57 | 141.86 | 140.26 | 141.8 | — |
| 2026-08-20 | 141.3 | 142.04 | 140.47 | 140.68 | — |
| 2026-08-19 | 140.16 | 141.6 | 139.89 | 141.3 | — |
| 2026-08-18 | 140.27 | 141.3 | 139.78 | 140.02 | — |
| 2026-08-17 | 141 | 140.74 | 139.35 | 140.62 | — |
| 2026-08-14 | 140.76 | 141.7 | 140.5 | 141.03 | — |
| 2026-08-13 | 140.47 | 142.37 | 140.89 | 141.21 | — |
| 2026-08-12 | 140.08 | 140.88 | 138.4 | 140.73 | — |
| 2026-08-11 | 138.13 | 140.15 | 137.31 | 139.5 | — |
| 2026-08-10 | 138.11 | 139.18 | 137.22 | 138.76 | — |
| 2026-08-07 | 139.32 | 140.4 | 138.25 | 140.16 | — |
| 2026-08-06 | 140.28 | 141.1 | 138.63 | 139.14 | — |
| 2026-08-05 | 139.8 | 141.51 | 138.55 | 140.76 | — |
| 2026-08-04 | 139.85 | 141.47 | 138.91 | 139.05 | — |
| 2026-08-03 | 144.77 | 144.88 | 142.96 | 144.15 | — |
| 2026-07-31 | 146 | 145.62 | 143.59 | 144.61 | — |
| 2026-07-30 | 146.22 | 146.73 | 144.18 | 146.19 | — |
| 2026-07-29 | 146.59 | 146.85 | 143.35 | 145.47 | — |
| 2026-07-28 | 147.01 | 149.16 | 146.04 | 147.12 | — |
| 2026-07-27 | 147.29 | 147.83 | 145.35 | 147.26 | — |
| 2026-07-24 | 145.1 | 148.35 | 144 | 147.63 | — |
| 2026-07-23 | 143.47 | 145.79 | 142.32 | 145.12 | — |
| 2026-07-22 | 148.65 | 148.66 | 144.1 | 144.7 | — |
| 2026-07-21 | 148.11 | 150 | 147.41 | 149.94 | — |
| 2026-07-20 | 149 | 149.61 | 146.47 | 147.48 | — |
| 2026-07-17 | 150.05 | 153.35 | 148.02 | 149.79 | — |
| 2026-07-16 | 145 | 150.06 | 144.19 | 150.06 | — |
| 2026-07-15 | 143.01 | 144.33 | 141.62 | 143.42 | — |
| 2026-07-14 | 142 | 143.41 | 141.58 | 142.49 | — |
| 2026-07-13 | 141.38 | 142.9 | 140.65 | 142.16 | — |
| 2026-07-10 | 142.61 | 142.75 | 138.78 | 140.87 | — |
| 2026-07-09 | 141.02 | 142.7 | 140.73 | 141.36 | — |
| 2026-07-08 | 142.44 | 143.07 | 140.26 | 141 | — |
| 2026-07-07 | 140.81 | 143.85 | 140.4 | 143.61 | — |
| 2026-07-06 | 139.21 | 140.28 | 138.1 | 140.2 | — |
| 2026-07-02 | 138.36 | 139.48 | 136.86 | 139.43 | — |
| 2026-07-01 | 135.68 | 138.8 | 135.1 | 136.8 | — |
| 2026-06-30 | 137.54 | 138.37 | 135.23 | 135.47 | — |
| 2026-06-29 | 139.06 | 139.5 | 136.82 | 138.89 | — |
| 2026-06-26 | 141.46 | 141.87 | 138.98 | 139.97 | — |
| 2026-06-25 | 141.85 | 142.36 | 138.37 | 140.53 | — |
| 2026-06-24 | 145.17 | 145.54 | 137.67 | 140.87 | — |
| 2026-06-23 | 143.61 | 146.16 | 143.38 | 145.25 | — |
| 2026-06-22 | 140.66 | 144.81 | 140.31 | 143.83 | — |
| 2026-06-18 | 139.95 | 141.49 | 139.43 | 140.54 | — |
| 2026-06-17 | 145.03 | 146.12 | 140.63 | 140.94 | — |
| 2026-06-16 | 148.03 | 148.46 | 145.32 | 146.12 | — |
| 2026-06-15 | 149.24 | 150.18 | 148.25 | 148.5 | — |
| 2026-06-12 | 148.41 | 149.67 | 147.85 | 148.74 | — |
| 2026-06-11 | 147.01 | 148.46 | 145.71 | 147.19 | — |
| 2026-06-10 | 147.67 | 148.1 | 145.74 | 145.77 | — |
| 2026-06-09 | 144.2 | 148.29 | 143 | 147.52 | — |
| 2026-06-05 | 142.57 | 145.72 | 142.6 | 144.54 | — |
| 2026-06-04 | 143.61 | 144.35 | 141.49 | 143.79 | — |
| 2026-06-03 | 139.29 | 142.66 | 138.99 | 141.82 | — |
| 2026-06-02 | 139.01 | 140.43 | 137.22 | 140.41 | — |
| 2026-06-01 | 141.59 | 142.15 | 138.92 | 139.02 | — |
| 2026-05-29 | 145.29 | 145.31 | 142.23 | 143.47 | — |
| 2026-05-28 | 145.42 | 147.06 | 144.52 | 145.64 | — |
| 2026-05-27 | 147.03 | 147.47 | 146.03 | 146.52 | — |
| 2026-05-22 | 145.43 | 146.27 | 144.4 | 145.9 | — |
| 2026-05-21 | 144.32 | 145.29 | 142.8 | 144.63 | — |
| 2026-05-20 | 141.77 | 144.7 | 141.26 | 144.68 | — |
| 2026-05-19 | 141.93 | 142.63 | 140.79 | 142.44 | — |
| 2026-05-18 | 141.12 | 142.83 | 141.19 | 142.31 | — |
| 2026-05-15 | 141.14 | 141.5 | 140.17 | 140.53 | — |
| 2026-05-14 | 142.53 | 143.28 | 141.85 | 142.66 | — |
| 2026-05-13 | 143.2 | 143.96 | 141.86 | 142 | — |
| 2026-05-12 | 144.33 | 144.76 | 142.79 | 143.76 | — |
| 2026-05-11 | 144.31 | 145.34 | 143.68 | 144.07 | — |
| 2026-05-08 | 142.98 | 144.51 | 142.36 | 144.09 | — |
| 2026-05-07 | 143.38 | 144.4 | 142.21 | 142.29 | — |
| 2026-05-06 | 141.6 | 143.81 | 141.45 | 142.9 | — |
| 2026-05-05 | 139 | 140.46 | 138 | 140.27 | — |
| 2026-05-04 | 140.34 | 140.88 | 138.03 | 138.76 | — |
| 2026-05-01 | 142.71 | 142.78 | 140.83 | 141.41 | — |
| 2026-04-30 | 139.27 | 142.48 | 138.59 | 142.02 | — |
| 2026-04-29 | 139.72 | 141.21 | 138.16 | 138.82 | — |
| 2026-04-28 | 141.42 | 142.15 | 139.82 | 141.53 | — |
| 2026-04-27 | 140.84 | 143.28 | 139.92 | 140.02 | — |
| 2026-04-24 | 142.32 | 144.28 | 141.25 | 142.1 | — |
| 2026-04-23 | 141.76 | 144.06 | 141.03 | 142.34 | — |
| 2026-04-22 | 142.95 | 143.21 | 140.64 | 141.42 | — |
| 2026-04-21 | 145.25 | 145.26 | 141.34 | 141.92 | — |
| 2026-04-20 | 144.7 | 145.2 | 143.34 | 145.03 | — |
| 2026-04-17 | 142.52 | 145.44 | 142.25 | 145.1 | — |
| 2026-04-16 | 142.64 | 145 | 141.75 | 142.17 | — |
| 2026-04-15 | 137.78 | 139.9 | 137.49 | 139.77 | — |
| 2026-04-14 | 137.15 | 138.84 | 136.91 | 138.36 | — |
| 2026-04-13 | 136.95 | 137.2 | 135.03 | 137.15 | — |