Singapore markets close in 3 hours 36 minutes

Phillips Edison & Company, Inc. (PECO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
32.94-0.57 (-1.70%)
At close: 04:00PM EDT
32.94 0.00 (0.00%)
After hours: 04:32PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 May 202233.1034.1132.6332.9432.941,082,100
18 May 202234.0034.4633.4033.5133.51926,200
17 May 202233.9434.3633.6534.3534.351,086,800
16 May 202233.3233.8333.0533.6033.601,045,300
13 May 202232.4133.6432.3633.5933.592,464,900
13 May 20220.09 Dividend
12 May 202231.3032.2131.1332.0831.99675,300
11 May 202230.8232.1630.7731.2631.17621,200
10 May 202232.2132.6331.1831.8331.74682,400
09 May 202232.8433.5131.9432.0331.94768,100
06 May 202232.4934.2232.4933.5133.42604,100
05 May 202234.5834.8733.7134.0033.90842,900
04 May 202234.2534.9833.8434.9034.801,077,600
03 May 202233.3334.2933.2534.1734.07690,200
02 May 202233.9534.1632.5033.2933.20578,800
29 Apr 202235.0035.1633.7833.8633.77533,800
28 Apr 202234.7635.1834.3035.0934.99433,900
27 Apr 202235.1535.2434.4134.6434.54863,200
26 Apr 202235.1435.5034.8534.9834.88691,600
25 Apr 202235.0835.3234.8235.3235.22845,500
22 Apr 202235.5435.6135.0635.2135.11827,700
21 Apr 202236.1736.2535.7536.0435.94908,700
20 Apr 202235.8836.3135.7335.9035.80838,500
19 Apr 202235.4936.2835.3335.8635.761,886,500
18 Apr 202234.7935.5334.4435.4135.311,838,000
14 Apr 202234.7735.2434.3134.9634.86924,800
13 Apr 202234.4634.8134.2334.6434.54796,500
13 Apr 20220.09 Dividend
12 Apr 202234.7835.1234.3034.4434.25826,200
11 Apr 202234.5134.9534.3834.6634.471,012,400
08 Apr 202234.4535.0534.1734.6134.42593,400
07 Apr 202234.8034.9634.1434.4934.30648,800
06 Apr 202234.5634.9134.4234.8734.68638,900
05 Apr 202234.5735.1734.2434.7134.52872,000
04 Apr 202234.7334.8034.1234.6534.46572,500
01 Apr 202234.5934.8834.3934.7634.57861,100
31 Mar 202234.9035.2334.3434.3934.20862,900
30 Mar 202235.1435.4034.7934.9134.721,022,100
29 Mar 202234.4835.4034.2835.1434.951,318,800
28 Mar 202233.0834.1833.0834.1233.941,340,000
25 Mar 202232.6833.4432.6833.3633.18831,800
24 Mar 202232.5832.9432.4032.8232.641,276,200
23 Mar 202232.4532.8032.1732.3532.171,046,100
22 Mar 202232.9433.7332.5932.6632.483,102,300
21 Mar 202232.7333.2532.3932.9732.793,835,600
18 Mar 202232.0033.9232.0032.3332.1622,578,500
17 Mar 202233.8534.7333.4233.5533.374,392,900
16 Mar 202233.9234.3833.3634.0133.833,396,000
15 Mar 202232.9133.9732.5033.8233.641,901,000
14 Mar 202233.6934.4632.9433.0032.821,753,200
14 Mar 20220.09 Dividend
11 Mar 202234.0234.9933.2133.6433.371,906,400
10 Mar 202233.8834.3933.4634.0533.781,843,700
09 Mar 202234.4635.4634.2134.3534.072,342,600
08 Mar 202234.5635.5532.5635.2234.943,390,400
07 Mar 202234.3935.4734.2934.8834.604,663,400
04 Mar 202233.4134.4433.2434.2934.012,249,300
03 Mar 202233.0033.9832.7433.6133.342,077,500
02 Mar 202232.0233.1732.0233.0832.812,516,000
01 Mar 202232.0432.3031.4732.0231.76962,200
28 Feb 202231.8032.8431.7432.3232.061,759,500
25 Feb 202231.3832.5031.3232.2832.021,516,400
24 Feb 202230.4431.3630.4431.1830.931,354,000
23 Feb 202231.5132.0330.9931.0630.811,091,100
22 Feb 202232.0232.2931.0931.4731.221,750,700
18 Feb 202232.4832.9532.1932.7932.531,453,900
17 Feb 202232.5032.9932.1932.6332.371,055,300
16 Feb 202232.6333.1032.0232.7632.501,248,300
15 Feb 202231.0732.7531.0732.5332.271,285,100
14 Feb 202231.7431.9830.7331.3431.091,177,000
14 Feb 20220.09 Dividend
11 Feb 202231.6033.1331.2631.9031.551,979,800
10 Feb 202232.0033.3931.4231.5431.202,570,500
09 Feb 202231.6832.4831.6532.4632.111,328,800
08 Feb 202231.5132.2531.3731.6831.341,253,800
07 Feb 202231.5232.3631.4131.5831.241,170,600
04 Feb 202231.4531.7630.6631.5331.191,053,100
03 Feb 202231.7632.2531.4831.7331.391,108,500
02 Feb 202231.9432.3431.4332.0031.651,310,600
01 Feb 202231.3332.3731.0032.0131.661,874,300
31 Jan 202231.1031.8330.7831.5231.181,418,600
28 Jan 202230.8731.4530.1331.4231.081,045,200
27 Jan 202231.5232.4630.4330.8830.541,591,400
26 Jan 202231.9232.8530.8131.6931.352,954,900
25 Jan 202230.6031.9229.8431.8331.482,561,600
24 Jan 202230.3431.5529.0331.2330.892,513,200
21 Jan 202230.2231.3729.5231.0830.742,691,600
20 Jan 202230.3632.3429.9230.5830.253,155,800
19 Jan 202230.1532.1930.1431.0630.724,942,700
18 Jan 202230.2132.6030.0032.0031.656,007,200
18 Jan 20220.09 Dividend
14 Jan 202234.7535.3133.1633.2932.84358,500
13 Jan 202236.1136.3534.8034.9734.50305,800
12 Jan 202234.2135.3234.1934.9634.49273,200
11 Jan 202233.9434.6733.5634.1833.72534,300
10 Jan 202234.5034.7833.5033.7233.26138,200
07 Jan 202233.6034.6433.5334.2433.78127,100
06 Jan 202234.5534.5533.3433.5733.12244,200
05 Jan 202234.2034.7533.9334.1433.68226,000
04 Jan 202233.7634.5633.6634.0033.54152,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...