Yahoo

Mail

Singapore markets closed

Straits Times Index
3,090.31
+17.32(+0.56%)
Nikkei
33,431.51
-55.38(-0.17%)
Hang Seng
16,830.30
-212.58(-1.25%)
FTSE 100
7,529.35
+75.60(+1.01%)
Bitcoin USD
38,811.29
+554.27(+1.45%)
CMC Crypto 200
802.76
+11.20(+1.41%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	35.13	35.72	34.95	35.69	35.69	1,004,600
30 Nov 2023	35.14	35.40	35.03	35.24	35.24	1,524,400
29 Nov 2023	35.25	35.49	35.05	35.17	35.17	602,600
28 Nov 2023	35.13	35.23	34.99	35.07	35.07	569,800
27 Nov 2023	35.25	35.49	35.15	35.23	35.23	605,000
24 Nov 2023	35.37	35.47	35.22	35.31	35.31	149,300
22 Nov 2023	35.54	35.60	35.17	35.45	35.45	395,300
21 Nov 2023	35.04	35.42	34.94	35.22	35.22	715,100
20 Nov 2023	35.22	35.38	34.86	35.31	35.31	652,100
17 Nov 2023	34.87	35.24	34.78	35.18	35.18	901,300
16 Nov 2023	34.84	34.91	34.44	34.71	34.71	981,400
16 Nov 2023	0.098 Dividend
15 Nov 2023	34.81	35.31	34.69	34.89	34.79	610,900
14 Nov 2023	34.33	35.47	34.33	35.05	34.95	755,500
13 Nov 2023	33.41	33.53	33.11	33.37	33.28	515,800
10 Nov 2023	33.09	33.66	32.97	33.58	33.49	598,000
09 Nov 2023	33.71	33.76	32.87	32.96	32.87	547,900
08 Nov 2023	33.76	34.15	33.43	33.59	33.50	550,000
07 Nov 2023	34.12	34.13	33.50	33.69	33.60	533,700
06 Nov 2023	34.89	34.89	33.70	34.18	34.08	945,000
03 Nov 2023	35.51	35.73	35.00	35.09	34.99	831,700
02 Nov 2023	35.01	35.73	34.37	34.88	34.78	953,300
01 Nov 2023	34.75	35.38	33.49	34.51	34.41	1,394,800
31 Oct 2023	34.37	35.34	34.29	35.31	35.21	912,100
30 Oct 2023	33.94	34.31	33.85	34.20	34.10	695,700
27 Oct 2023	34.40	34.40	33.42	33.55	33.46	553,500
26 Oct 2023	33.65	34.55	33.44	34.35	34.25	600,300
25 Oct 2023	33.74	34.22	33.36	33.61	33.52	790,600
24 Oct 2023	33.88	34.14	33.76	34.02	33.92	610,700
23 Oct 2023	33.51	34.08	33.25	33.68	33.59	934,700
20 Oct 2023	34.24	34.38	33.57	33.63	33.54	629,800
19 Oct 2023	34.36	35.00	34.15	34.15	34.05	644,400
18 Oct 2023	34.86	35.01	34.41	34.62	34.52	430,700
17 Oct 2023	34.25	35.24	34.25	34.98	34.88	791,000
16 Oct 2023	34.37	35.02	34.31	34.62	34.52	732,800
13 Oct 2023	34.24	34.26	33.59	34.06	33.96	613,000
13 Oct 2023	0.098 Dividend
12 Oct 2023	34.58	34.62	34.05	34.29	34.10	489,000
11 Oct 2023	34.00	34.75	34.00	34.70	34.50	563,200
10 Oct 2023	33.91	34.27	33.76	33.89	33.70	431,600
09 Oct 2023	33.10	34.18	33.10	33.86	33.67	584,100
06 Oct 2023	33.19	33.60	32.90	33.30	33.11	554,700
05 Oct 2023	32.65	33.50	32.65	33.40	33.21	861,800
04 Oct 2023	32.42	32.92	32.28	32.72	32.53	487,200
03 Oct 2023	32.76	32.91	32.12	32.43	32.25	802,100
02 Oct 2023	33.51	33.63	32.57	32.95	32.76	636,800
29 Sept 2023	34.13	34.38	33.21	33.54	33.35	682,300
28 Sept 2023	33.80	34.24	33.62	33.82	33.63	797,500
27 Sept 2023	33.80	34.20	33.41	33.62	33.43	739,400
26 Sept 2023	33.75	34.00	33.47	33.57	33.38	936,800
25 Sept 2023	33.38	34.42	33.30	34.05	33.86	1,002,300
22 Sept 2023	33.77	34.03	33.48	33.54	33.35	512,400
21 Sept 2023	34.20	34.37	33.63	33.72	33.53	1,153,500
20 Sept 2023	34.46	34.96	34.31	34.32	34.13	764,100
19 Sept 2023	34.76	34.91	34.51	34.78	34.58	401,400
18 Sept 2023	35.17	35.17	34.67	34.72	34.52	426,100
15 Sept 2023	34.97	35.25	34.88	35.17	34.97	1,835,700
14 Sept 2023	34.76	35.67	34.69	35.13	34.93	1,341,300
14 Sept 2023	0.098 Dividend
13 Sept 2023	35.03	35.06	34.56	34.69	34.40	464,900
12 Sept 2023	34.95	35.11	34.84	35.04	34.74	507,400
11 Sept 2023	35.16	35.41	34.96	35.05	34.75	451,800
08 Sept 2023	35.13	35.37	35.00	35.15	34.85	570,900
07 Sept 2023	34.98	35.16	34.83	35.03	34.73	738,100
06 Sept 2023	34.08	34.89	34.05	34.88	34.58	673,500
05 Sept 2023	34.13	34.15	33.76	34.06	33.77	520,000
01 Sept 2023	34.05	34.26	33.95	34.09	33.80	451,200
31 Aug 2023	34.39	34.44	33.84	33.86	33.57	674,100
30 Aug 2023	34.45	34.57	34.23	34.40	34.11	553,200
29 Aug 2023	34.14	34.38	33.85	34.36	34.07	316,700
28 Aug 2023	33.94	34.47	33.90	34.05	33.76	434,500
25 Aug 2023	34.02	34.19	33.77	33.82	33.53	391,400
24 Aug 2023	33.99	34.52	33.90	33.99	33.70	541,000
23 Aug 2023	33.69	34.11	33.64	34.07	33.78	387,600
22 Aug 2023	33.75	33.93	33.38	33.58	33.30	466,300
21 Aug 2023	34.17	34.25	33.41	33.65	33.37	459,400
18 Aug 2023	33.94	34.50	33.76	34.24	33.95	590,700
17 Aug 2023	34.63	34.79	34.16	34.17	33.88	474,400
17 Aug 2023	0.093 Dividend
16 Aug 2023	35.29	35.50	34.61	34.68	34.29	499,500
15 Aug 2023	35.34	35.44	35.15	35.29	34.90	567,400
14 Aug 2023	35.94	36.06	35.48	35.59	35.19	707,000
11 Aug 2023	35.98	36.19	35.83	35.96	35.56	483,700
10 Aug 2023	36.29	36.46	36.03	36.16	35.76	892,400
09 Aug 2023	35.94	36.33	35.51	36.14	35.74	767,400
08 Aug 2023	35.57	36.09	35.43	36.01	35.61	934,900
07 Aug 2023	35.69	36.07	35.60	35.99	35.59	930,500
04 Aug 2023	35.53	35.90	35.32	35.53	35.13	943,600
03 Aug 2023	35.80	35.93	35.22	35.53	35.13	820,300
02 Aug 2023	35.25	35.97	35.21	35.87	35.47	972,200
01 Aug 2023	35.24	35.57	34.86	35.50	35.11	725,000
31 Jul 2023	34.56	35.31	34.54	35.31	34.92	866,600
28 Jul 2023	34.75	34.98	34.34	34.59	34.21	621,800
27 Jul 2023	35.32	35.41	34.54	34.57	34.19	527,400
26 Jul 2023	35.00	35.40	33.50	35.30	34.91	827,500
25 Jul 2023	35.38	35.46	35.06	35.09	34.70	595,900
24 Jul 2023	35.43	35.61	35.09	35.41	35.02	555,500
21 Jul 2023	35.50	35.83	35.15	35.38	34.99	920,600
20 Jul 2023	34.93	35.42	34.56	35.36	34.97	1,155,600
19 Jul 2023	34.42	34.87	34.42	34.85	34.46	613,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,090.31+17.32(+0.56%)

Nikkei33,431.51-55.38(-0.17%)

Hang Seng16,830.30-212.58(-1.25%)

FTSE 1007,529.35+75.60(+1.01%)

Bitcoin USD38,811.29+554.27(+1.45%)

CMC Crypto 200802.76+11.20(+1.41%)

Phillips Edison & Company, Inc. (PECO)

Straits Times Index
3,090.31
+17.32(+0.56%)

Nikkei
33,431.51
-55.38(-0.17%)

Hang Seng
16,830.30
-212.58(-1.25%)

FTSE 100
7,529.35
+75.60(+1.01%)

Bitcoin USD
38,811.29
+554.27(+1.45%)

CMC Crypto 200
802.76
+11.20(+1.41%)