Phillips Edison & Company, Inc. (PECO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

33.09

-0.40

(-1.19%)

As of 10:41AM EDT. Market open.

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	33.16	33.17	33.03	33.09	33.09	74,870
23 Apr 2024	33.25	33.71	32.67	33.49	33.49	515,600
22 Apr 2024	33.08	33.36	32.95	33.27	33.27	555,300
19 Apr 2024	32.39	33.06	32.39	33.02	33.02	702,900
18 Apr 2024	32.14	32.74	31.94	32.41	32.41	693,000
17 Apr 2024	32.30	32.46	32.01	32.02	32.02	459,400
16 Apr 2024	32.55	32.55	32.03	32.38	32.38	550,000
15 Apr 2024	33.01	33.01	32.40	32.59	32.59	545,600
12 Apr 2024	32.93	33.15	32.71	32.93	32.93	528,900
12 Apr 2024	0.098 Dividend
11 Apr 2024	33.15	33.37	32.85	33.20	33.10	471,400
10 Apr 2024	34.09	34.10	33.09	33.11	33.01	688,700
09 Apr 2024	34.72	35.05	34.68	35.04	34.94	361,100
08 Apr 2024	34.25	34.77	34.22	34.71	34.61	512,600
05 Apr 2024	34.01	34.30	33.64	34.20	34.10	408,700
04 Apr 2024	34.45	34.71	33.94	34.02	33.92	438,300
03 Apr 2024	34.21	34.31	33.83	34.25	34.15	675,400
02 Apr 2024	34.79	34.86	33.83	34.23	34.13	1,084,100
01 Apr 2024	35.87	35.87	34.96	35.07	34.97	548,100
28 Mar 2024	35.59	35.94	35.52	35.87	35.76	738,900
27 Mar 2024	35.16	35.62	35.16	35.60	35.49	654,900
26 Mar 2024	35.14	35.33	34.87	34.91	34.81	408,500
25 Mar 2024	35.73	35.80	35.01	35.07	34.97	343,600
22 Mar 2024	36.14	36.14	35.26	35.44	35.34	572,400
21 Mar 2024	36.00	36.23	35.62	36.00	35.89	555,800
20 Mar 2024	34.90	35.99	34.83	35.87	35.76	514,200
19 Mar 2024	35.25	35.50	35.01	35.05	34.95	519,800
18 Mar 2024	35.25	35.49	35.08	35.27	35.17	485,800
15 Mar 2024	35.10	35.66	35.08	35.25	35.15	3,374,200
14 Mar 2024	35.57	35.81	35.02	35.32	35.22	492,500
14 Mar 2024	0.098 Dividend
13 Mar 2024	35.91	36.20	35.69	35.93	35.73	544,400
12 Mar 2024	35.95	36.17	35.70	36.02	35.82	458,500
11 Mar 2024	35.85	36.15	35.77	36.06	35.86	469,600
08 Mar 2024	35.82	36.03	35.73	35.97	35.77	661,200
07 Mar 2024	35.73	36.25	35.26	35.35	35.15	537,500
06 Mar 2024	35.93	36.00	35.49	35.68	35.48	482,700
05 Mar 2024	36.18	36.55	35.69	35.79	35.59	490,600
04 Mar 2024	35.61	36.43	35.54	36.33	36.12	852,800
01 Mar 2024	35.68	35.68	35.14	35.51	35.31	593,300
29 Feb 2024	35.18	35.74	34.91	35.72	35.52	1,577,300
28 Feb 2024	34.38	35.22	34.38	34.97	34.77	581,300
27 Feb 2024	34.74	34.94	34.39	34.72	34.52	556,600
26 Feb 2024	34.33	34.57	34.25	34.44	34.24	439,400
23 Feb 2024	34.84	34.92	34.49	34.53	34.33	483,600
22 Feb 2024	34.66	34.93	34.38	34.58	34.38	622,600
21 Feb 2024	34.48	35.08	34.41	34.79	34.59	480,400
20 Feb 2024	34.27	34.76	34.20	34.59	34.39	480,600
16 Feb 2024	34.98	34.98	34.46	34.55	34.35	641,700
15 Feb 2024	34.48	35.08	34.48	35.07	34.87	723,700
14 Feb 2024	34.35	34.62	33.77	34.30	34.11	580,900
14 Feb 2024	0.098 Dividend
13 Feb 2024	34.11	34.67	33.92	34.47	34.18	740,800
12 Feb 2024	35.04	35.45	35.01	35.31	35.01	700,300
09 Feb 2024	34.82	35.20	33.86	34.97	34.67	1,041,200
08 Feb 2024	34.73	34.91	34.51	34.79	34.49	762,700
07 Feb 2024	35.00	35.02	34.66	34.71	34.42	854,600
06 Feb 2024	34.02	35.15	34.02	34.94	34.64	642,000
05 Feb 2024	34.37	34.92	34.07	34.54	34.25	615,900
02 Feb 2024	34.98	35.09	34.62	34.79	34.49	390,300
01 Feb 2024	34.79	35.40	34.56	35.39	35.09	535,400
31 Jan 2024	35.56	35.66	34.71	34.71	34.42	653,100
30 Jan 2024	35.66	35.74	35.23	35.56	35.26	498,800
29 Jan 2024	35.35	35.73	35.05	35.37	35.07	482,900
26 Jan 2024	35.95	35.97	35.34	35.46	35.16	483,700
25 Jan 2024	35.79	35.90	35.40	35.77	35.47	553,600
24 Jan 2024	36.00	36.06	35.20	35.23	34.93	522,900
23 Jan 2024	36.07	36.08	35.43	35.62	35.32	406,100
22 Jan 2024	35.81	36.15	35.64	35.78	35.48	590,300
19 Jan 2024	35.41	35.82	35.13	35.66	35.36	641,100
18 Jan 2024	34.99	35.39	34.60	35.31	35.01	947,400
17 Jan 2024	34.86	35.40	34.69	34.99	34.69	497,200
16 Jan 2024	35.51	35.51	35.07	35.12	34.82	409,000
12 Jan 2024	35.99	36.00	35.26	35.61	35.31	371,600
12 Jan 2024	0.098 Dividend
11 Jan 2024	35.14	35.58	35.05	35.55	35.15	531,300
10 Jan 2024	35.78	36.02	35.19	35.34	34.94	1,357,200
09 Jan 2024	35.65	36.15	35.60	35.79	35.39	431,200
08 Jan 2024	35.77	36.16	35.61	36.16	35.75	348,900
05 Jan 2024	35.66	36.22	35.56	35.73	35.33	533,100
04 Jan 2024	35.81	36.06	35.49	35.92	35.52	457,400
03 Jan 2024	36.41	36.43	35.63	35.76	35.36	515,900
02 Jan 2024	36.36	36.80	36.36	36.64	36.23	437,300
29 Dec 2023	37.01	37.04	36.43	36.48	36.07	418,400
28 Dec 2023	36.93	37.20	36.93	37.06	36.64	353,200
27 Dec 2023	37.26	37.28	36.94	37.05	36.63	313,900
26 Dec 2023	36.91	37.41	36.87	37.18	36.76	465,300
22 Dec 2023	37.08	37.51	36.70	36.98	36.56	555,400
21 Dec 2023	36.85	37.03	36.51	36.89	36.48	443,700
20 Dec 2023	37.18	37.57	36.57	36.60	36.19	814,400
19 Dec 2023	37.09	37.56	37.00	37.23	36.81	774,800
18 Dec 2023	37.21	37.48	36.83	36.92	36.51	553,800
15 Dec 2023	37.41	37.41	36.44	37.08	36.66	2,621,300
14 Dec 2023	37.09	37.92	36.92	37.25	36.83	1,433,100
14 Dec 2023	0.098 Dividend
13 Dec 2023	35.38	36.97	35.32	36.73	36.22	1,435,900
12 Dec 2023	35.80	35.81	35.34	35.34	34.85	1,740,100
11 Dec 2023	35.62	35.97	35.43	35.73	35.23	1,246,100
08 Dec 2023	35.35	36.28	35.12	35.62	35.13	603,900
07 Dec 2023	35.66	35.92	35.43	35.55	35.06	729,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

AUD/USD0.6492+0.0003(+0.04%)

OIL83.15-0.21(-0.25%)

GOLD2,335.60-6.50(-0.28%)

Bitcoin AUD100,189.17-2,850.10(-2.77%)

Phillips Edison & Company, Inc. (PECO)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

AUD/USD
0.6492
+0.0003(+0.04%)

OIL
83.15
-0.21(-0.25%)

GOLD
2,335.60
-6.50(-0.28%)

Bitcoin AUD
100,189.17
-2,850.10(-2.77%)