Singapore markets closed

Phillips Edison & Company, Inc. (PECO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
35.69+0.45 (+1.28%)
At close: 04:00PM EST
35.69 0.00 (0.00%)
After hours: 04:03PM EST
Time period:
02 Dec 2022 - 02 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202335.1335.7234.9535.6935.691,004,600
30 Nov 202335.1435.4035.0335.2435.241,524,400
29 Nov 202335.2535.4935.0535.1735.17602,600
28 Nov 202335.1335.2334.9935.0735.07569,800
27 Nov 202335.2535.4935.1535.2335.23605,000
24 Nov 202335.3735.4735.2235.3135.31149,300
22 Nov 202335.5435.6035.1735.4535.45395,300
21 Nov 202335.0435.4234.9435.2235.22715,100
20 Nov 202335.2235.3834.8635.3135.31652,100
17 Nov 202334.8735.2434.7835.1835.18901,300
16 Nov 202334.8434.9134.4434.7134.71981,400
16 Nov 20230.098 Dividend
15 Nov 202334.8135.3134.6934.8934.79610,900
14 Nov 202334.3335.4734.3335.0534.95755,500
13 Nov 202333.4133.5333.1133.3733.28515,800
10 Nov 202333.0933.6632.9733.5833.49598,000
09 Nov 202333.7133.7632.8732.9632.87547,900
08 Nov 202333.7634.1533.4333.5933.50550,000
07 Nov 202334.1234.1333.5033.6933.60533,700
06 Nov 202334.8934.8933.7034.1834.08945,000
03 Nov 202335.5135.7335.0035.0934.99831,700
02 Nov 202335.0135.7334.3734.8834.78953,300
01 Nov 202334.7535.3833.4934.5134.411,394,800
31 Oct 202334.3735.3434.2935.3135.21912,100
30 Oct 202333.9434.3133.8534.2034.10695,700
27 Oct 202334.4034.4033.4233.5533.46553,500
26 Oct 202333.6534.5533.4434.3534.25600,300
25 Oct 202333.7434.2233.3633.6133.52790,600
24 Oct 202333.8834.1433.7634.0233.92610,700
23 Oct 202333.5134.0833.2533.6833.59934,700
20 Oct 202334.2434.3833.5733.6333.54629,800
19 Oct 202334.3635.0034.1534.1534.05644,400
18 Oct 202334.8635.0134.4134.6234.52430,700
17 Oct 202334.2535.2434.2534.9834.88791,000
16 Oct 202334.3735.0234.3134.6234.52732,800
13 Oct 202334.2434.2633.5934.0633.96613,000
13 Oct 20230.098 Dividend
12 Oct 202334.5834.6234.0534.2934.10489,000
11 Oct 202334.0034.7534.0034.7034.50563,200
10 Oct 202333.9134.2733.7633.8933.70431,600
09 Oct 202333.1034.1833.1033.8633.67584,100
06 Oct 202333.1933.6032.9033.3033.11554,700
05 Oct 202332.6533.5032.6533.4033.21861,800
04 Oct 202332.4232.9232.2832.7232.53487,200
03 Oct 202332.7632.9132.1232.4332.25802,100
02 Oct 202333.5133.6332.5732.9532.76636,800
29 Sept 202334.1334.3833.2133.5433.35682,300
28 Sept 202333.8034.2433.6233.8233.63797,500
27 Sept 202333.8034.2033.4133.6233.43739,400
26 Sept 202333.7534.0033.4733.5733.38936,800
25 Sept 202333.3834.4233.3034.0533.861,002,300
22 Sept 202333.7734.0333.4833.5433.35512,400
21 Sept 202334.2034.3733.6333.7233.531,153,500
20 Sept 202334.4634.9634.3134.3234.13764,100
19 Sept 202334.7634.9134.5134.7834.58401,400
18 Sept 202335.1735.1734.6734.7234.52426,100
15 Sept 202334.9735.2534.8835.1734.971,835,700
14 Sept 202334.7635.6734.6935.1334.931,341,300
14 Sept 20230.098 Dividend
13 Sept 202335.0335.0634.5634.6934.40464,900
12 Sept 202334.9535.1134.8435.0434.74507,400
11 Sept 202335.1635.4134.9635.0534.75451,800
08 Sept 202335.1335.3735.0035.1534.85570,900
07 Sept 202334.9835.1634.8335.0334.73738,100
06 Sept 202334.0834.8934.0534.8834.58673,500
05 Sept 202334.1334.1533.7634.0633.77520,000
01 Sept 202334.0534.2633.9534.0933.80451,200
31 Aug 202334.3934.4433.8433.8633.57674,100
30 Aug 202334.4534.5734.2334.4034.11553,200
29 Aug 202334.1434.3833.8534.3634.07316,700
28 Aug 202333.9434.4733.9034.0533.76434,500
25 Aug 202334.0234.1933.7733.8233.53391,400
24 Aug 202333.9934.5233.9033.9933.70541,000
23 Aug 202333.6934.1133.6434.0733.78387,600
22 Aug 202333.7533.9333.3833.5833.30466,300
21 Aug 202334.1734.2533.4133.6533.37459,400
18 Aug 202333.9434.5033.7634.2433.95590,700
17 Aug 202334.6334.7934.1634.1733.88474,400
17 Aug 20230.093 Dividend
16 Aug 202335.2935.5034.6134.6834.29499,500
15 Aug 202335.3435.4435.1535.2934.90567,400
14 Aug 202335.9436.0635.4835.5935.19707,000
11 Aug 202335.9836.1935.8335.9635.56483,700
10 Aug 202336.2936.4636.0336.1635.76892,400
09 Aug 202335.9436.3335.5136.1435.74767,400
08 Aug 202335.5736.0935.4336.0135.61934,900
07 Aug 202335.6936.0735.6035.9935.59930,500
04 Aug 202335.5335.9035.3235.5335.13943,600
03 Aug 202335.8035.9335.2235.5335.13820,300
02 Aug 202335.2535.9735.2135.8735.47972,200
01 Aug 202335.2435.5734.8635.5035.11725,000
31 Jul 202334.5635.3134.5435.3134.92866,600
28 Jul 202334.7534.9834.3434.5934.21621,800
27 Jul 202335.3235.4134.5434.5734.19527,400
26 Jul 202335.0035.4033.5035.3034.91827,500
25 Jul 202335.3835.4635.0635.0934.70595,900
24 Jul 202335.4335.6135.0935.4135.02555,500
21 Jul 202335.5035.8335.1535.3834.99920,600
20 Jul 202334.9335.4234.5635.3634.971,155,600
19 Jul 202334.4234.8734.4234.8534.46613,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...