Yahoo

Mail

Singapore markets close in 1 hour 27 minutes

Straits Times Index
3,207.05
+4.24(+0.13%)
Nikkei
32,402.41
-168.62(-0.52%)
Hang Seng
17,955.07
+299.66(+1.70%)
FTSE 100
7,685.83
+7.21(+0.09%)
Bitcoin USD
26,591.67
-433.99(-1.61%)
CMC Crypto 200
566.79
-9.46(-1.64%)

Phillips Edison & Company, Inc. (PECO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

33.72

-0.60

(-1.75%)

At close: 04:00PM EDT

33.39

-0.33

(-0.98%)

After hours:

04:52PM EDT

Time period:

22 Sept 2022 - 22 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Sept 2023	34.20	34.37	33.63	33.72	33.72	1,153,500
20 Sept 2023	34.46	34.96	34.31	34.32	34.32	764,100
19 Sept 2023	34.76	34.91	34.51	34.78	34.78	401,400
18 Sept 2023	35.17	35.17	34.67	34.72	34.72	426,100
15 Sept 2023	34.97	35.25	34.88	35.17	35.17	1,835,700
14 Sept 2023	34.76	35.67	34.69	35.13	35.13	1,341,300
14 Sept 2023	0.098 Dividend
13 Sept 2023	35.03	35.06	34.56	34.69	34.59	464,900
12 Sept 2023	34.95	35.11	34.84	35.04	34.94	507,400
11 Sept 2023	35.16	35.41	34.96	35.05	34.95	451,800
08 Sept 2023	35.13	35.37	35.00	35.15	35.05	570,900
07 Sept 2023	34.98	35.16	34.83	35.03	34.93	738,100
06 Sept 2023	34.08	34.89	34.05	34.88	34.78	673,500
05 Sept 2023	34.13	34.15	33.76	34.06	33.96	520,000
01 Sept 2023	34.05	34.26	33.95	34.09	33.99	451,200
31 Aug 2023	34.39	34.44	33.84	33.86	33.76	674,100
30 Aug 2023	34.45	34.57	34.23	34.40	34.30	553,200
29 Aug 2023	34.14	34.38	33.85	34.36	34.26	316,700
28 Aug 2023	33.94	34.47	33.90	34.05	33.95	434,500
25 Aug 2023	34.02	34.19	33.77	33.82	33.72	391,400
24 Aug 2023	33.99	34.52	33.90	33.99	33.89	541,000
23 Aug 2023	33.69	34.11	33.64	34.07	33.97	387,600
22 Aug 2023	33.75	33.93	33.38	33.58	33.49	466,300
21 Aug 2023	34.17	34.25	33.41	33.65	33.55	459,400
18 Aug 2023	33.94	34.50	33.76	34.24	34.14	590,700
17 Aug 2023	34.63	34.79	34.16	34.17	34.07	474,400
17 Aug 2023	0.093 Dividend
16 Aug 2023	35.29	35.50	34.61	34.68	34.49	499,500
15 Aug 2023	35.34	35.44	35.15	35.29	35.10	567,400
14 Aug 2023	35.94	36.06	35.48	35.59	35.39	707,000
11 Aug 2023	35.98	36.19	35.83	35.96	35.76	483,700
10 Aug 2023	36.29	36.46	36.03	36.16	35.96	892,400
09 Aug 2023	35.94	36.33	35.51	36.14	35.94	767,400
08 Aug 2023	35.57	36.09	35.43	36.01	35.81	934,900
07 Aug 2023	35.69	36.07	35.60	35.99	35.79	930,500
04 Aug 2023	35.53	35.90	35.32	35.53	35.33	943,600
03 Aug 2023	35.80	35.93	35.22	35.53	35.33	820,300
02 Aug 2023	35.25	35.97	35.21	35.87	35.67	972,200
01 Aug 2023	35.24	35.57	34.86	35.50	35.30	725,000
31 Jul 2023	34.56	35.31	34.54	35.31	35.12	866,600
28 Jul 2023	34.75	34.98	34.34	34.59	34.40	621,800
27 Jul 2023	35.32	35.41	34.54	34.57	34.38	527,400
26 Jul 2023	35.00	35.40	33.50	35.30	35.11	827,500
25 Jul 2023	35.38	35.46	35.06	35.09	34.90	595,900
24 Jul 2023	35.43	35.61	35.09	35.41	35.22	555,500
21 Jul 2023	35.50	35.83	35.15	35.38	35.19	920,600
20 Jul 2023	34.93	35.42	34.56	35.36	35.17	1,155,600
19 Jul 2023	34.42	34.87	34.42	34.85	34.66	613,500
18 Jul 2023	33.90	34.31	33.79	34.25	34.06	576,300
17 Jul 2023	33.20	34.01	33.20	33.88	33.69	596,700
14 Jul 2023	33.59	33.92	32.80	33.43	33.25	1,043,300
14 Jul 2023	0.093 Dividend
13 Jul 2023	33.99	34.06	33.72	33.84	33.56	762,500
12 Jul 2023	34.47	34.60	34.03	34.07	33.79	592,300
11 Jul 2023	33.54	34.22	33.46	34.17	33.89	447,000
10 Jul 2023	33.00	33.57	32.89	33.54	33.26	647,600
07 Jul 2023	33.31	33.64	33.01	33.10	32.83	609,100
06 Jul 2023	32.91	33.47	32.79	33.35	33.08	956,600
05 Jul 2023	34.00	34.45	33.72	34.05	33.77	841,400
03 Jul 2023	34.02	34.60	33.99	34.20	33.92	339,200
30 Jun 2023	34.32	34.36	33.73	34.08	33.80	1,122,000
29 Jun 2023	33.37	34.10	33.17	34.09	33.81	1,091,500
28 Jun 2023	33.39	33.68	33.21	33.40	33.13	960,100
27 Jun 2023	32.75	33.46	32.75	33.35	33.08	1,034,900
26 Jun 2023	32.19	33.05	32.09	32.72	32.45	973,900
23 Jun 2023	32.32	32.55	32.19	32.20	31.93	4,609,800
22 Jun 2023	32.92	32.92	32.22	32.50	32.23	1,349,500
21 Jun 2023	33.44	33.44	32.86	32.87	32.60	1,963,700
20 Jun 2023	33.82	34.08	33.38	33.47	33.19	3,719,700
16 Jun 2023	34.09	34.50	33.24	34.09	33.81	23,952,100
15 Jun 2023	33.53	34.18	33.32	33.63	33.35	1,957,300
14 Jun 2023	33.53	33.99	33.36	33.62	33.34	1,828,200
14 Jun 2023	0.093 Dividend
13 Jun 2023	33.26	33.84	33.13	33.60	33.23	1,677,500
12 Jun 2023	32.43	33.37	32.36	33.26	32.89	1,523,500
09 Jun 2023	32.21	32.52	32.15	32.49	32.13	950,300
08 Jun 2023	32.35	32.45	31.94	32.31	31.96	920,000
07 Jun 2023	31.55	32.57	31.55	32.41	32.05	1,007,000
06 Jun 2023	30.70	31.61	30.56	31.48	31.13	1,054,000
05 Jun 2023	31.17	31.82	30.76	30.82	30.48	2,215,000
02 Jun 2023	29.33	30.29	29.33	30.18	29.85	480,800
01 Jun 2023	29.10	29.50	28.79	29.05	28.73	654,100
31 May 2023	28.74	29.10	28.58	29.01	28.69	879,000
30 May 2023	28.54	28.76	28.36	28.74	28.42	531,500
26 May 2023	28.14	28.59	27.96	28.53	28.22	517,300
25 May 2023	28.51	28.56	27.85	28.14	27.83	473,600
24 May 2023	29.21	29.29	28.61	28.66	28.35	472,000
23 May 2023	29.64	29.94	29.31	29.45	29.13	577,900
22 May 2023	28.97	29.78	28.58	29.67	29.34	2,147,500
19 May 2023	29.50	29.50	28.84	28.97	28.65	395,100
18 May 2023	28.99	29.27	28.44	29.08	28.76	441,300
18 May 2023	0.093 Dividend
17 May 2023	28.87	29.28	28.63	29.24	28.83	428,100
16 May 2023	29.66	29.66	28.77	28.77	28.36	307,900
15 May 2023	29.54	29.91	29.54	29.75	29.33	242,400
12 May 2023	29.48	29.69	29.22	29.53	29.11	404,400
11 May 2023	29.57	29.60	29.14	29.47	29.05	541,600
10 May 2023	30.04	30.10	29.57	29.77	29.35	323,000
09 May 2023	30.11	30.16	29.65	29.79	29.37	321,200
08 May 2023	30.70	30.85	30.31	30.33	29.90	270,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,207.05+4.24(+0.13%)

Nikkei32,402.41-168.62(-0.52%)

Hang Seng17,955.07+299.66(+1.70%)

FTSE 1007,685.83+7.21(+0.09%)

Bitcoin USD26,591.67-433.99(-1.61%)

CMC Crypto 200566.79-9.46(-1.64%)

Phillips Edison & Company, Inc. (PECO)

Straits Times Index
3,207.05
+4.24(+0.13%)

Nikkei
32,402.41
-168.62(-0.52%)

Hang Seng
17,955.07
+299.66(+1.70%)

FTSE 100
7,685.83
+7.21(+0.09%)

Bitcoin USD
26,591.67
-433.99(-1.61%)

CMC Crypto 200
566.79
-9.46(-1.64%)