Yahoo

Mail

Singapore markets open in 21 minutes

Straits Times Index
3,227.10
-35.97(-1.10%)
S&P 500
3,693.23
-64.76(-1.72%)
Dow
29,590.41
-486.29(-1.62%)
Nasdaq
10,867.93
-198.87(-1.80%)
BTC-USD
18,874.96
-88.45(-0.47%)
CMC Crypto 200
433.35
-11.19(-2.52%)

Phillips Edison & Company, Inc. (PECO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

29.48

-0.05

(-0.17%)

At close: 04:00PM EDT

28.82

-0.66

(-2.24%)

After hours:

06:06PM EDT

Time period:

25 Sept 2021 - 25 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Sept 2022	29.19	29.49	28.90	29.48	29.48	851,600
22 Sept 2022	30.33	30.33	29.44	29.53	29.53	621,800
21 Sept 2022	31.07	31.35	30.27	30.29	30.29	507,300
20 Sept 2022	31.45	31.45	30.81	30.85	30.85	644,200
19 Sept 2022	31.54	31.87	31.44	31.80	31.80	586,100
16 Sept 2022	31.72	32.13	31.49	31.86	31.86	2,791,700
15 Sept 2022	31.79	32.17	31.73	31.86	31.86	718,100
15 Sept 2022	0.093 Dividend
14 Sept 2022	32.35	32.42	31.63	31.95	31.86	834,900
13 Sept 2022	34.21	34.21	32.28	32.39	32.30	785,700
12 Sept 2022	34.00	34.63	33.85	34.61	34.51	550,000
09 Sept 2022	33.67	33.88	33.56	33.75	33.65	510,400
08 Sept 2022	33.68	33.92	33.33	33.45	33.35	556,600
07 Sept 2022	32.94	33.73	32.75	33.71	33.61	514,800
06 Sept 2022	33.13	33.18	32.56	32.83	32.73	546,500
02 Sept 2022	32.99	33.38	32.47	32.84	32.74	607,500
01 Sept 2022	32.40	32.90	32.02	32.81	32.71	697,300
31 Aug 2022	32.86	32.96	32.51	32.67	32.57	649,900
30 Aug 2022	33.13	33.34	32.83	32.85	32.75	452,700
29 Aug 2022	33.10	33.54	32.88	33.09	32.99	591,200
26 Aug 2022	33.59	33.59	32.99	33.16	33.06	698,400
25 Aug 2022	33.17	33.52	33.03	33.49	33.39	413,700
24 Aug 2022	33.39	33.67	33.21	33.21	33.11	348,600
23 Aug 2022	33.70	33.85	33.03	33.30	33.20	511,200
22 Aug 2022	34.03	34.03	33.65	33.84	33.74	449,200
19 Aug 2022	34.32	34.36	34.00	34.22	34.12	481,700
18 Aug 2022	34.50	34.94	34.29	34.45	34.35	462,300
17 Aug 2022	34.33	34.47	33.97	34.31	34.21	407,100
16 Aug 2022	34.49	34.68	34.36	34.51	34.41	416,500
15 Aug 2022	34.50	34.50	34.12	34.37	34.27	570,800
12 Aug 2022	33.65	34.47	33.55	34.47	34.37	750,900
12 Aug 2022	0.09 Dividend
11 Aug 2022	33.58	33.95	33.30	33.60	33.41	995,200
10 Aug 2022	33.66	33.77	33.35	33.50	33.31	936,800
09 Aug 2022	33.75	33.77	33.08	33.29	33.10	575,600
08 Aug 2022	33.40	34.00	33.40	33.65	33.46	702,100
05 Aug 2022	32.75	33.17	32.50	33.11	32.93	654,200
04 Aug 2022	32.83	33.18	32.66	32.84	32.66	731,600
03 Aug 2022	33.27	33.71	32.96	32.98	32.80	563,800
02 Aug 2022	33.81	33.83	33.10	33.11	32.93	565,000
01 Aug 2022	34.04	34.18	33.68	33.80	33.61	599,600
29 Jul 2022	33.61	34.34	33.35	34.04	33.85	811,300
28 Jul 2022	32.97	33.82	32.89	33.66	33.47	622,900
27 Jul 2022	32.75	32.97	32.31	32.84	32.66	810,300
26 Jul 2022	32.66	33.05	32.65	32.72	32.54	737,100
25 Jul 2022	33.75	33.75	32.74	32.83	32.65	996,600
22 Jul 2022	33.88	34.09	33.45	33.58	33.39	604,000
21 Jul 2022	33.26	33.63	32.24	33.63	33.44	1,022,200
20 Jul 2022	34.47	34.64	33.73	33.94	33.75	928,800
19 Jul 2022	33.92	34.44	33.60	34.39	34.20	803,200
18 Jul 2022	34.48	34.61	33.60	33.68	33.49	994,000
15 Jul 2022	34.65	34.70	33.78	34.21	34.02	886,800
14 Jul 2022	32.84	34.64	32.83	34.09	33.90	738,000
14 Jul 2022	0.09 Dividend
13 Jul 2022	34.78	34.99	34.40	34.41	34.13	506,200
12 Jul 2022	34.40	35.41	34.31	35.13	34.84	1,121,400
11 Jul 2022	34.05	34.50	33.47	34.36	34.08	571,500
08 Jul 2022	34.01	34.52	33.89	34.04	33.76	693,700
07 Jul 2022	34.00	34.57	33.62	34.14	33.86	732,200
06 Jul 2022	34.15	34.47	33.92	34.00	33.72	764,500
05 Jul 2022	33.59	34.19	33.16	34.19	33.91	616,100
01 Jul 2022	33.28	34.01	33.01	33.99	33.71	529,200
30 Jun 2022	33.54	33.94	33.21	33.41	33.14	601,100
29 Jun 2022	34.00	34.10	33.63	33.93	33.65	731,700
28 Jun 2022	34.29	34.50	33.92	33.98	33.70	960,900
27 Jun 2022	33.50	34.22	33.08	34.14	33.86	1,261,700
24 Jun 2022	32.89	33.38	32.86	33.29	33.02	3,856,500
23 Jun 2022	32.60	33.22	32.42	32.61	32.34	929,600
22 Jun 2022	32.27	33.55	32.27	32.79	32.52	844,400
21 Jun 2022	33.09	33.78	32.76	32.85	32.58	943,600
17 Jun 2022	33.03	33.64	32.51	33.19	32.92	8,492,500
16 Jun 2022	32.38	33.25	32.17	32.66	32.39	1,644,300
15 Jun 2022	32.47	33.76	32.18	33.12	32.85	1,314,900
14 Jun 2022	31.95	32.26	31.59	32.01	31.75	1,059,700
14 Jun 2022	0.09 Dividend
13 Jun 2022	32.39	33.78	31.60	31.95	31.60	1,070,600
10 Jun 2022	33.16	33.59	32.95	33.09	32.73	1,104,600
09 Jun 2022	33.82	34.11	33.53	33.65	33.28	894,600
08 Jun 2022	33.90	34.20	33.03	34.01	33.64	865,300
07 Jun 2022	32.66	34.35	32.54	34.30	33.92	1,003,800
06 Jun 2022	34.51	34.82	32.67	32.93	32.57	1,604,500
03 Jun 2022	35.00	35.09	34.24	34.43	34.05	1,002,400
02 Jun 2022	33.72	35.30	33.69	35.16	34.77	2,840,300
01 Jun 2022	33.86	34.29	32.82	33.52	33.15	1,034,500
31 May 2022	35.00	35.00	33.39	33.74	33.37	11,044,000
27 May 2022	35.43	35.90	34.90	35.27	34.88	1,450,400
26 May 2022	35.24	35.82	35.09	35.39	35.00	1,410,600
25 May 2022	34.42	35.27	34.21	35.13	34.74	1,951,300
24 May 2022	33.06	34.59	32.92	34.47	34.09	1,228,800
23 May 2022	32.63	33.41	32.63	32.95	32.59	1,169,400
20 May 2022	33.50	33.50	32.18	32.58	32.22	1,357,700
19 May 2022	33.10	34.11	32.63	32.94	32.58	1,082,100
18 May 2022	34.00	34.46	33.40	33.51	33.14	926,200
17 May 2022	33.94	34.36	33.65	34.35	33.97	1,086,800
16 May 2022	33.32	33.83	33.05	33.60	33.23	1,045,300
13 May 2022	32.41	33.64	32.36	33.59	33.22	2,464,900
13 May 2022	0.09 Dividend
12 May 2022	31.30	32.21	31.13	32.08	31.64	675,300
11 May 2022	30.82	32.16	30.77	31.26	30.83	621,200
10 May 2022	32.21	32.63	31.18	31.83	31.39	682,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,227.10-35.97(-1.10%)

S&P 5003,693.23-64.76(-1.72%)

Dow29,590.41-486.29(-1.62%)

Nasdaq10,867.93-198.87(-1.80%)

BTC-USD18,874.96-88.45(-0.47%)

CMC Crypto 200433.35-11.19(-2.52%)

Phillips Edison & Company, Inc. (PECO)

Straits Times Index
3,227.10
-35.97(-1.10%)

S&P 500
3,693.23
-64.76(-1.72%)

Dow
29,590.41
-486.29(-1.62%)

Nasdaq
10,867.93
-198.87(-1.80%)

BTC-USD
18,874.96
-88.45(-0.47%)

CMC Crypto 200
433.35
-11.19(-2.52%)