Singapore markets closed

Phillips Edison & Company, Inc. (PECO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
33.29-1.68 (-4.80%)
At close: 04:00PM EST
35.22 +1.93 (+5.80%)
After hours: 07:31PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 202234.7535.3133.1633.2933.29339,000
13 Jan 202236.1136.3534.8034.9734.97305,800
12 Jan 202234.2135.3234.1934.9634.96273,200
11 Jan 202233.9434.6733.5634.1834.18534,300
10 Jan 202234.5034.7833.5033.7233.72138,200
07 Jan 202233.6034.6433.5334.2434.24127,100
06 Jan 202234.5534.5533.3433.5733.57244,200
05 Jan 202234.2034.7533.9334.1434.14226,000
04 Jan 202233.7634.5633.6634.0034.00152,100
03 Jan 202233.0834.3333.0833.6633.66205,200
31 Dec 202133.3633.5333.0233.0433.04123,100
30 Dec 202132.8433.4432.8433.2833.2899,800
29 Dec 202132.1033.0732.0532.8832.88128,700
28 Dec 202131.8132.2331.6432.0532.0582,100
27 Dec 202131.2331.9931.0531.9631.96107,300
23 Dec 202131.4231.6631.0031.2031.20180,200
22 Dec 202131.4831.6230.4931.2731.27236,600
21 Dec 202131.4432.1430.2731.3431.34343,300
20 Dec 202131.5331.7730.3231.1331.13386,900
17 Dec 202131.7632.7331.5031.7131.71813,800
16 Dec 202131.6132.4030.5132.0232.02428,500
15 Dec 202130.9631.8130.0931.2931.29234,500
14 Dec 202129.0031.1928.8230.9730.97303,800
14 Dec 20210.09 Dividend
13 Dec 202132.0132.1731.2131.2631.17224,400
10 Dec 202132.3232.3231.8532.1032.01109,700
09 Dec 202132.3332.3831.6732.0331.9494,000
08 Dec 202132.5633.1432.2532.6032.51219,700
07 Dec 202132.5733.2432.3732.5032.41161,500
06 Dec 202133.2733.5332.3932.4632.37180,600
03 Dec 202132.3033.1932.1332.8432.75310,500
02 Dec 202131.4433.4831.2732.3832.29173,900
01 Dec 202131.8032.4931.2031.3831.29255,400
30 Nov 202132.1232.1231.0431.3731.28571,400
29 Nov 202132.4732.8731.8232.2332.14125,000
26 Nov 202133.0134.4132.0632.4432.3583,200
24 Nov 202133.7134.9732.7833.5733.47118,100
23 Nov 202133.7933.9233.5833.7333.6380,400
22 Nov 202133.4033.9632.5733.5533.4577,500
19 Nov 202133.9634.4532.7833.2433.14272,800
18 Nov 202133.3234.4633.3234.2234.12530,500
17 Nov 202133.5433.5432.5933.1933.09127,100
16 Nov 202134.0534.2033.5533.6833.5887,900
15 Nov 202133.6234.4433.3034.0733.97164,300
12 Nov 202134.5134.7133.3733.5233.42232,500
12 Nov 20210.09 Dividend
11 Nov 202134.0034.8733.3834.1934.00261,400
10 Nov 202133.3434.2233.1634.0833.89187,800
09 Nov 202132.8334.0332.5533.3033.12105,500
08 Nov 202133.6333.9132.3432.6632.48295,300
05 Nov 202132.8034.0632.1533.6333.44158,700
04 Nov 202132.2532.7631.8332.2432.06127,600
03 Nov 202130.4132.4630.4132.2132.03186,200
02 Nov 202130.4430.9630.3730.5030.3398,900
01 Nov 202130.0830.8529.7030.7130.54143,300
29 Oct 202130.9530.9529.9030.1429.97142,300
28 Oct 202130.8331.2130.5930.8930.72101,300
27 Oct 202131.2531.2530.3930.7730.60144,400
26 Oct 202130.9731.5530.7931.2531.08184,000
25 Oct 202130.4831.1130.2630.9230.75100,700
22 Oct 202131.0831.6330.3730.6830.51132,900
21 Oct 202131.4731.8230.9031.1230.95114,000
20 Oct 202131.2131.6830.9931.6331.46213,500
19 Oct 202131.7231.7230.8131.2031.03211,300
18 Oct 202131.3831.8331.1231.5531.38157,900
15 Oct 202132.1332.2031.2831.4331.26135,200
14 Oct 202131.9932.2831.6331.7731.60162,000
14 Oct 20210.09 Dividend
13 Oct 202132.0332.5431.0332.0731.80155,800
12 Oct 202131.6532.2331.4232.0931.82239,800
11 Oct 202131.3131.7831.1331.6131.35332,400
08 Oct 202131.4531.6931.1131.1830.92123,000
07 Oct 202131.1931.8430.7831.4831.22171,600
06 Oct 202130.8631.1329.8731.1330.87318,100
05 Oct 202131.3631.4731.0731.1630.90319,200
04 Oct 202131.6331.6331.0331.2330.97170,400
01 Oct 202130.7731.7630.5231.4231.16253,400
30 Sep 202131.0431.1330.6430.7130.46332,100
29 Sep 202130.5431.1730.3831.0030.74264,900
28 Sep 202130.2430.6030.0130.4630.21285,700
27 Sep 202129.9930.4629.6730.3630.11309,500
24 Sep 202129.9730.1029.4830.0329.78136,300
23 Sep 202129.8630.1129.5129.9329.68207,400
22 Sep 202129.4730.0128.9329.7329.48310,800
21 Sep 202129.3929.8829.2829.3329.09284,300
20 Sep 202129.1629.8429.0829.3729.13429,600
17 Sep 202130.2130.7629.0529.1128.873,100,900
16 Sep 202129.7930.2929.7030.2129.96382,700
15 Sep 202129.2630.0129.2629.8729.62255,800
14 Sep 202129.3229.5229.0429.4629.22118,100
14 Sep 20210.085 Dividend
13 Sep 202128.8929.4428.8629.2728.94196,900
10 Sep 202129.1129.4928.6628.8928.57110,000
09 Sep 202129.7229.9229.1129.1728.84539,900
08 Sep 202129.6129.8729.3829.7229.39288,900
07 Sep 202130.1330.8729.6929.8029.47303,000
03 Sep 202130.1130.2429.7930.1329.79224,600
02 Sep 202129.9230.2929.8630.1229.78181,000
01 Sep 202130.0630.8929.8229.9529.62313,700
31 Aug 202130.5630.7829.9830.0629.72302,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...