Singapore markets closed

Phillips Edison & Company, Inc. (PECO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
32.44-1.13 (-3.37%)
At close: 1:00PM EST
33.40 +0.96 (+2.96%)
After hours: 02:06PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 202133.0134.4132.0632.4432.4483,200
24 Nov 202133.7134.9732.7833.5733.57118,100
23 Nov 202133.7933.9233.5833.7333.7380,400
22 Nov 202133.4033.9632.5733.5533.5577,500
19 Nov 202133.9634.4532.7833.2433.24272,800
18 Nov 202133.3234.4633.3234.2234.22530,500
17 Nov 202133.5433.5432.5933.1933.19127,100
16 Nov 202134.0534.2033.5533.6833.6887,900
15 Nov 202133.6234.4433.3034.0734.07164,300
12 Nov 202134.5134.7133.3733.5233.52232,500
12 Nov 20210.09 Dividend
11 Nov 202134.0034.8733.3834.1934.10261,400
10 Nov 202133.3434.2233.1634.0833.99187,800
09 Nov 202132.8334.0332.5533.3033.21105,500
08 Nov 202133.6333.9132.3432.6632.57295,300
05 Nov 202132.8034.0632.1533.6333.54158,700
04 Nov 202132.2532.7631.8332.2432.16127,600
03 Nov 202130.4132.4630.4132.2132.13186,200
02 Nov 202130.4430.9630.3730.5030.4298,900
01 Nov 202130.0830.8529.7030.7130.63143,300
29 Oct 202130.9530.9529.9030.1430.06142,300
28 Oct 202130.8331.2130.5930.8930.81101,300
27 Oct 202131.2531.2530.3930.7730.69144,400
26 Oct 202130.9731.5530.7931.2531.17184,000
25 Oct 202130.4831.1130.2630.9230.84100,700
22 Oct 202131.0831.6330.3730.6830.60132,900
21 Oct 202131.4731.8230.9031.1231.04114,000
20 Oct 202131.2131.6830.9931.6331.55213,500
19 Oct 202131.7231.7230.8131.2031.12211,300
18 Oct 202131.3831.8331.1231.5531.47157,900
15 Oct 202132.1332.2031.2831.4331.35135,200
14 Oct 202131.9932.2831.6331.7731.69162,000
14 Oct 20210.09 Dividend
13 Oct 202132.0332.5431.0332.0731.90155,800
12 Oct 202131.6532.2331.4232.0931.92239,800
11 Oct 202131.3131.7831.1331.6131.44332,400
08 Oct 202131.4531.6931.1131.1831.01123,000
07 Oct 202131.1931.8430.7831.4831.31171,600
06 Oct 202130.8631.1329.8731.1330.96318,100
05 Oct 202131.3631.4731.0731.1630.99319,200
04 Oct 202131.6331.6331.0331.2331.06170,400
01 Oct 202130.7731.7630.5231.4231.25253,400
30 Sep 202131.0431.1330.6430.7130.54332,100
29 Sep 202130.5431.1730.3831.0030.83264,900
28 Sep 202130.2430.6030.0130.4630.29285,700
27 Sep 202129.9930.4629.6730.3630.20309,500
24 Sep 202129.9730.1029.4830.0329.87136,300
23 Sep 202129.8630.1129.5129.9329.77207,400
22 Sep 202129.4730.0128.9329.7329.57310,800
21 Sep 202129.3929.8829.2829.3329.17284,300
20 Sep 202129.1629.8429.0829.3729.21429,600
17 Sep 202130.2130.7629.0529.1128.953,100,900
16 Sep 202129.7930.2929.7030.2130.05382,700
15 Sep 202129.2630.0129.2629.8729.71255,800
14 Sep 202129.3229.5229.0429.4629.30118,100
14 Sep 20210.085 Dividend
13 Sep 202128.8929.4428.8629.2729.03196,900
10 Sep 202129.1129.4928.6628.8928.65110,000
09 Sep 202129.7229.9229.1129.1728.93539,900
08 Sep 202129.6129.8729.3829.7229.47288,900
07 Sep 202130.1330.8729.6929.8029.55303,000
03 Sep 202130.1130.2429.7930.1329.88224,600
02 Sep 202129.9230.2929.8630.1229.87181,000
01 Sep 202130.0630.8929.8229.9529.70313,700
31 Aug 202130.5630.7829.9830.0629.81302,600
30 Aug 202130.2930.5129.5030.2429.99155,700
27 Aug 202130.3930.6029.1230.1329.88344,700
26 Aug 202130.2730.6429.7130.2930.04172,800
25 Aug 202130.1130.7230.0130.3030.05159,600
24 Aug 202129.8030.2529.6230.0829.8379,300
23 Aug 202130.4730.4729.6729.7729.52273,600
20 Aug 202129.9530.4929.7730.2730.02186,800
19 Aug 202129.5830.0029.2429.8829.63179,100
18 Aug 202129.6830.3929.5629.6629.41303,600
17 Aug 202129.8829.8829.2129.6329.38135,300
16 Aug 202130.0530.1929.5629.8229.57222,700
13 Aug 202130.2130.8829.9630.1429.89171,500
13 Aug 20210.085 Dividend
12 Aug 202130.6330.8330.2030.3029.96154,600
11 Aug 202130.3230.6830.1730.5530.21301,800
10 Aug 202130.1231.1330.0030.2429.90402,200
09 Aug 202129.4530.2329.3030.0829.75420,400
06 Aug 202128.4429.7228.2529.5929.26448,000
05 Aug 202128.1928.4428.0028.3027.99506,900
04 Aug 202127.7528.2527.7528.0027.69132,300
03 Aug 202128.2328.2327.7727.9527.64188,500
02 Aug 202128.0028.2127.7528.0727.76257,800
30 Jul 202127.7028.2427.5628.0027.69301,000
29 Jul 202127.7028.1227.7027.8927.58448,400
28 Jul 202128.0128.1527.5027.7227.41199,400
27 Jul 202127.8728.0927.6528.0527.74178,600
26 Jul 202127.8628.2027.5828.0027.69147,300
23 Jul 202127.7128.0927.6028.0327.72112,400
22 Jul 202127.8828.0427.5327.7227.41491,900
21 Jul 202128.2228.2227.3928.0027.691,852,900
20 Jul 202127.1428.2527.1428.0527.74517,800
19 Jul 202127.8027.9426.5127.1526.85860,900
16 Jul 202128.0028.1027.7527.9527.64708,100
15 Jul 202128.0028.4327.5027.8327.526,715,500
14 Jul 20217.297.297.297.297.21-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...