Phillips Edison & Company, Inc. (PECO) NASDAQ

34.47

-0.45(-1.29%)

Updated at March 13 03:12PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 12, 2025	35.17	34.92	34.92	35.24	34.86	514,812
March 11, 2025	35.56	35.16	35.16	35.73	34.74	886,028
March 10, 2025	35.79	35.51	35.51	36.32	35.13	915,419
March 07, 2025	36.3	35.95	35.95	36.48	35.83	755,511
March 06, 2025	36.51	36.15	36.15	36.63	36.07	488,343
March 05, 2025	36.21	36.73	36.73	37	36.21	507,180
March 04, 2025	37.25	36.54	36.54	37.44	36.54	639,742
March 03, 2025	37.07	37.23	37.23	37.65	37.06	831,722
February 28, 2025	36.54	37.2	37.2	37.25	36.48	1.05M
February 27, 2025	36.07	36.31	36.31	36.47	35.96	517,340
February 26, 2025	36.15	36.01	36.01	36.27	35.88	350,140
February 25, 2025	35.61	36.11	36.11	36.34	35.55	587,741
February 24, 2025	35.36	35.51	35.51	35.88	35.21	365,668
February 21, 2025	35.5	35.25	35.25	35.61	35.06	586,849
February 20, 2025	35.58	35.38	35.38	35.85	35.33	387,700
February 19, 2025	36.03	35.79	35.79	36.23	35.69	558,900
February 18, 2025	36.23	36.17	36.17	36.7	36.14	508,900
February 14, 2025	37.25	36.58	36.58	37.42	36.5	784,316
February 13, 2025	37.23	37.24	37.24	37.33	36.88	690,139
February 12, 2025	36.46	37.02	37.02	37.33	36.46	612,017
February 11, 2025	36.66	37.12	37.12	37.22	36.58	602,400
February 10, 2025	37.07	36.82	36.82	37.24	36.69	730,708
February 07, 2025	36.61	37.32	37.32	37.42	36.19	712,200
February 06, 2025	36.91	36.61	36.61	36.95	36.35	602,300
February 05, 2025	36.55	36.86	36.86	36.88	36.4	556,900
February 04, 2025	36.03	36.34	36.34	36.44	36.03	582,400
February 03, 2025	36.07	36.2	36.2	36.31	35.71	459,031
January 31, 2025	36.62	36.33	36.33	36.76	36.21	503,737
January 30, 2025	36.65	36.71	36.71	37.06	36.47	384,200
January 29, 2025	36.85	36.29	36.29	37.02	36.11	505,400
January 28, 2025	37.14	36.93	36.93	37.76	36.78	524,228
January 27, 2025	36.91	37.3	37.3	37.53	36.51	510,947
January 24, 2025	36.18	36.62	36.62	36.73	36.04	469,609
January 23, 2025	35.86	36.3	36.3	36.32	35.53	533,539
January 22, 2025	36.28	35.81	35.81	36.33	35.77	448,700
January 21, 2025	35.97	36.41	36.41	36.44	35.97	501,544
January 17, 2025	36.34	35.79	35.79	36.34	35.7	642,800
January 16, 2025	35.5	35.93	35.93	35.97	35.5	522,200
January 15, 2025	36.48	35.46	35.46	36.63	35.42	499,548
January 14, 2025	35.59	35.84	35.74	36.01	35.58	638,145
January 13, 2025	35.54	35.65	35.55	35.72	35.29	605,500
January 10, 2025	36.01	35.56	35.46	36.14	35.48	889,440
January 08, 2025	36.45	36.6	36.5	36.97	36.39	985,912
January 07, 2025	36.82	36.45	36.35	37.05	36.14	714,400
January 06, 2025	37.21	36.69	36.59	37.52	36.63	521,206
January 03, 2025	37.05	37.49	37.38	37.55	36.94	550,905
January 02, 2025	37.48	36.95	36.84	37.55	36.77	366,800
December 31, 2024	37.36	37.46	37.35	37.7	37.19	631,300
December 30, 2024	37.67	37.2	37.09	37.67	37.04	445,435
December 27, 2024	38.45	37.68	37.57	38.51	37.47	573,424
December 26, 2024	38.02	38.52	38.41	38.57	37.86	270,600
December 24, 2024	37.64	38.22	38.11	38.24	37.64	180,724
December 23, 2024	38.07	37.73	37.62	38.16	37.52	756,705
December 20, 2024	37.17	38.1	37.99	38.35	37.17	2.29M
December 19, 2024	38.13	37.55	37.44	38.59	37.51	886,811
December 18, 2024	38.98	38.21	38.1	39.41	38.14	730,028
December 17, 2024	39.14	38.96	38.85	39.52	38.82	552,238
December 16, 2024	39.1	39.28	39.17	39.7	39.08	527,100
December 13, 2024	38.88	39.2	38.99	39.29	38.85	606,100
December 12, 2024	39.09	39.2	38.99	39.68	38.99	553,900