Singapore markets closed

Phillips Edison & Company, Inc. (PECO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
34.45+0.14 (+0.41%)
At close: 04:00PM EDT
34.45 0.00 (0.00%)
Pre-market: 08:12AM EDT
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Aug 202234.5034.9434.2934.4534.45462,300
17 Aug 202234.3334.4733.9734.3134.31407,100
16 Aug 202234.4934.6834.3634.5134.51416,500
15 Aug 202234.5034.5034.1234.3734.37570,800
12 Aug 202233.6534.4733.5534.4734.47750,900
12 Aug 20220.09 Dividend
11 Aug 202233.5833.9533.3033.6033.51995,200
10 Aug 202233.6633.7733.3533.5033.41936,800
09 Aug 202233.7533.7733.0833.2933.20575,600
08 Aug 202233.4034.0033.4033.6533.56702,100
05 Aug 202232.7533.1732.5033.1133.02654,200
04 Aug 202232.8333.1832.6632.8432.75731,600
03 Aug 202233.2733.7132.9632.9832.89563,800
02 Aug 202233.8133.8333.1033.1133.02565,000
01 Aug 202234.0434.1833.6833.8033.71599,600
29 Jul 202233.6134.3433.3534.0433.95811,300
28 Jul 202232.9733.8232.8933.6633.57622,900
27 Jul 202232.7532.9732.3132.8432.75810,300
26 Jul 202232.6633.0532.6532.7232.63737,100
25 Jul 202233.7533.7532.7432.8332.74996,600
22 Jul 202233.8834.0933.4533.5833.49604,000
21 Jul 202233.2633.6332.2433.6333.541,022,200
20 Jul 202234.4734.6433.7333.9433.85928,800
19 Jul 202233.9234.4433.6034.3934.30803,200
18 Jul 202234.4834.6133.6033.6833.59994,000
15 Jul 202234.6534.7033.7834.2134.12886,800
14 Jul 202232.8434.6432.8334.0934.00738,000
14 Jul 20220.09 Dividend
13 Jul 202234.7834.9934.4034.4134.23506,200
12 Jul 202234.4035.4134.3135.1334.941,121,400
11 Jul 202234.0534.5033.4734.3634.18571,500
08 Jul 202234.0134.5233.8934.0433.86693,700
07 Jul 202234.0034.5733.6234.1433.96732,200
06 Jul 202234.1534.4733.9234.0033.82764,500
05 Jul 202233.5934.1933.1634.1934.01616,100
01 Jul 202233.2834.0133.0133.9933.81529,200
30 Jun 202233.5433.9433.2133.4133.23601,100
29 Jun 202234.0034.1033.6333.9333.75731,700
28 Jun 202234.2934.5033.9233.9833.80960,900
27 Jun 202233.5034.2233.0834.1433.961,261,700
24 Jun 202232.8933.3832.8633.2933.113,856,500
23 Jun 202232.6033.2232.4232.6132.44929,600
22 Jun 202232.2733.5532.2732.7932.62844,400
21 Jun 202233.0933.7832.7632.8532.68943,600
17 Jun 202233.0333.6432.5133.1933.018,492,500
16 Jun 202232.3833.2532.1732.6632.491,644,300
15 Jun 202232.4733.7632.1833.1232.941,314,900
14 Jun 202231.9532.2631.5932.0131.841,059,700
14 Jun 20220.09 Dividend
13 Jun 202232.3933.7831.6031.9531.691,070,600
10 Jun 202233.1633.5932.9533.0932.821,104,600
09 Jun 202233.8234.1133.5333.6533.38894,600
08 Jun 202233.9034.2033.0334.0133.73865,300
07 Jun 202232.6634.3532.5434.3034.021,003,800
06 Jun 202234.5134.8232.6732.9332.661,604,500
03 Jun 202235.0035.0934.2434.4334.151,002,400
02 Jun 202233.7235.3033.6935.1634.882,840,300
01 Jun 202233.8634.2932.8233.5233.251,034,500
31 May 202235.0035.0033.3933.7433.4711,044,000
27 May 202235.4335.9034.9035.2734.981,450,400
26 May 202235.2435.8235.0935.3935.101,410,600
25 May 202234.4235.2734.2135.1334.851,951,300
24 May 202233.0634.5932.9234.4734.191,228,800
23 May 202232.6333.4132.6332.9532.681,169,400
20 May 202233.5033.5032.1832.5832.321,357,700
19 May 202233.1034.1132.6332.9432.671,082,100
18 May 202234.0034.4633.4033.5133.24926,200
17 May 202233.9434.3633.6534.3534.071,086,800
16 May 202233.3233.8333.0533.6033.331,045,300
13 May 202232.4133.6432.3633.5933.322,464,900
13 May 20220.09 Dividend
12 May 202231.3032.2131.1332.0831.73675,300
11 May 202230.8232.1630.7731.2630.92621,200
10 May 202232.2132.6331.1831.8331.48682,400
09 May 202232.8433.5131.9432.0331.68768,100
06 May 202232.4934.2232.4933.5133.15604,100
05 May 202234.5834.8733.7134.0033.63842,900
04 May 202234.2534.9833.8434.9034.521,077,600
03 May 202233.3334.2933.2534.1733.80690,200
02 May 202233.9534.1632.5033.2932.93578,800
29 Apr 202235.0035.1633.7833.8633.49533,800
28 Apr 202234.7635.1834.3035.0934.71433,900
27 Apr 202235.1535.2434.4134.6434.26863,200
26 Apr 202235.1435.5034.8534.9834.60691,600
25 Apr 202235.0835.3234.8235.3234.94845,500
22 Apr 202235.5435.6135.0635.2134.83827,700
21 Apr 202236.1736.2535.7536.0435.65908,700
20 Apr 202235.8836.3135.7335.9035.51838,500
19 Apr 202235.4936.2835.3335.8635.471,886,500
18 Apr 202234.7935.5334.4435.4135.031,838,000
14 Apr 202234.7735.2434.3134.9634.58924,800
13 Apr 202234.4634.8134.2334.6434.26796,500
13 Apr 20220.09 Dividend
12 Apr 202234.7835.1234.3034.4433.98826,200
11 Apr 202234.5134.9534.3834.6634.191,012,400
08 Apr 202234.4535.0534.1734.6134.14593,400
07 Apr 202234.8034.9634.1434.4934.03648,800
06 Apr 202234.5634.9134.4234.8734.40638,900
05 Apr 202234.5735.1734.2434.7134.24872,000
04 Apr 202234.7334.8034.1234.6534.18572,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...