Singapore markets open in 21 minutes

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
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202229.1929.4928.9029.4829.48851,600
22 Sept 202230.3330.3329.4429.5329.53621,800
21 Sept 202231.0731.3530.2730.2930.29507,300
20 Sept 202231.4531.4530.8130.8530.85644,200
19 Sept 202231.5431.8731.4431.8031.80586,100
16 Sept 202231.7232.1331.4931.8631.862,791,700
15 Sept 202231.7932.1731.7331.8631.86718,100
15 Sept 20220.093 Dividend
14 Sept 202232.3532.4231.6331.9531.86834,900
13 Sept 202234.2134.2132.2832.3932.30785,700
12 Sept 202234.0034.6333.8534.6134.51550,000
09 Sept 202233.6733.8833.5633.7533.65510,400
08 Sept 202233.6833.9233.3333.4533.35556,600
07 Sept 202232.9433.7332.7533.7133.61514,800
06 Sept 202233.1333.1832.5632.8332.73546,500
02 Sept 202232.9933.3832.4732.8432.74607,500
01 Sept 202232.4032.9032.0232.8132.71697,300
31 Aug 202232.8632.9632.5132.6732.57649,900
30 Aug 202233.1333.3432.8332.8532.75452,700
29 Aug 202233.1033.5432.8833.0932.99591,200
26 Aug 202233.5933.5932.9933.1633.06698,400
25 Aug 202233.1733.5233.0333.4933.39413,700
24 Aug 202233.3933.6733.2133.2133.11348,600
23 Aug 202233.7033.8533.0333.3033.20511,200
22 Aug 202234.0334.0333.6533.8433.74449,200
19 Aug 202234.3234.3634.0034.2234.12481,700
18 Aug 202234.5034.9434.2934.4534.35462,300
17 Aug 202234.3334.4733.9734.3134.21407,100
16 Aug 202234.4934.6834.3634.5134.41416,500
15 Aug 202234.5034.5034.1234.3734.27570,800
12 Aug 202233.6534.4733.5534.4734.37750,900
12 Aug 20220.09 Dividend
11 Aug 202233.5833.9533.3033.6033.41995,200
10 Aug 202233.6633.7733.3533.5033.31936,800
09 Aug 202233.7533.7733.0833.2933.10575,600
08 Aug 202233.4034.0033.4033.6533.46702,100
05 Aug 202232.7533.1732.5033.1132.93654,200
04 Aug 202232.8333.1832.6632.8432.66731,600
03 Aug 202233.2733.7132.9632.9832.80563,800
02 Aug 202233.8133.8333.1033.1132.93565,000
01 Aug 202234.0434.1833.6833.8033.61599,600
29 Jul 202233.6134.3433.3534.0433.85811,300
28 Jul 202232.9733.8232.8933.6633.47622,900
27 Jul 202232.7532.9732.3132.8432.66810,300
26 Jul 202232.6633.0532.6532.7232.54737,100
25 Jul 202233.7533.7532.7432.8332.65996,600
22 Jul 202233.8834.0933.4533.5833.39604,000
21 Jul 202233.2633.6332.2433.6333.441,022,200
20 Jul 202234.4734.6433.7333.9433.75928,800
19 Jul 202233.9234.4433.6034.3934.20803,200
18 Jul 202234.4834.6133.6033.6833.49994,000
15 Jul 202234.6534.7033.7834.2134.02886,800
14 Jul 202232.8434.6432.8334.0933.90738,000
14 Jul 20220.09 Dividend
13 Jul 202234.7834.9934.4034.4134.13506,200
12 Jul 202234.4035.4134.3135.1334.841,121,400
11 Jul 202234.0534.5033.4734.3634.08571,500
08 Jul 202234.0134.5233.8934.0433.76693,700
07 Jul 202234.0034.5733.6234.1433.86732,200
06 Jul 202234.1534.4733.9234.0033.72764,500
05 Jul 202233.5934.1933.1634.1933.91616,100
01 Jul 202233.2834.0133.0133.9933.71529,200
30 Jun 202233.5433.9433.2133.4133.14601,100
29 Jun 202234.0034.1033.6333.9333.65731,700
28 Jun 202234.2934.5033.9233.9833.70960,900
27 Jun 202233.5034.2233.0834.1433.861,261,700
24 Jun 202232.8933.3832.8633.2933.023,856,500
23 Jun 202232.6033.2232.4232.6132.34929,600
22 Jun 202232.2733.5532.2732.7932.52844,400
21 Jun 202233.0933.7832.7632.8532.58943,600
17 Jun 202233.0333.6432.5133.1932.928,492,500
16 Jun 202232.3833.2532.1732.6632.391,644,300
15 Jun 202232.4733.7632.1833.1232.851,314,900
14 Jun 202231.9532.2631.5932.0131.751,059,700
14 Jun 20220.09 Dividend
13 Jun 202232.3933.7831.6031.9531.601,070,600
10 Jun 202233.1633.5932.9533.0932.731,104,600
09 Jun 202233.8234.1133.5333.6533.28894,600
08 Jun 202233.9034.2033.0334.0133.64865,300
07 Jun 202232.6634.3532.5434.3033.921,003,800
06 Jun 202234.5134.8232.6732.9332.571,604,500
03 Jun 202235.0035.0934.2434.4334.051,002,400
02 Jun 202233.7235.3033.6935.1634.772,840,300
01 Jun 202233.8634.2932.8233.5233.151,034,500
31 May 202235.0035.0033.3933.7433.3711,044,000
27 May 202235.4335.9034.9035.2734.881,450,400
26 May 202235.2435.8235.0935.3935.001,410,600
25 May 202234.4235.2734.2135.1334.741,951,300
24 May 202233.0634.5932.9234.4734.091,228,800
23 May 202232.6333.4132.6332.9532.591,169,400
20 May 202233.5033.5032.1832.5832.221,357,700
19 May 202233.1034.1132.6332.9432.581,082,100
18 May 202234.0034.4633.4033.5133.14926,200
17 May 202233.9434.3633.6534.3533.971,086,800
16 May 202233.3233.8333.0533.6033.231,045,300
13 May 202232.4133.6432.3633.5933.222,464,900
13 May 20220.09 Dividend
12 May 202231.3032.2131.1332.0831.64675,300
11 May 202230.8232.1630.7731.2630.83621,200
10 May 202232.2132.6331.1831.8331.39682,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...