Phillips Edison & Company, Inc. - PECO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	36.03	36.34	36.34	36.44	36.03	475,852
February 03, 2025	36.07	36.2	36.2	36.31	35.71	458,078
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	434,504
January 17, 2025	36.34	36.03	36.03	36.34	35.92	196,389
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	35.84	36.01	35.58	634,941
January 13, 2025	35.54	35.65	35.65	35.72	35.29	605,500
January 10, 2025	36.01	35.56	35.56	36.14	35.48	889,440
January 08, 2025	36.45	36.6	36.6	36.97	36.39	985,912
January 07, 2025	36.82	36.45	36.45	37.05	36.14	714,400
January 06, 2025	37.21	36.69	36.69	37.52	36.63	521,206
January 03, 2025	37.05	37.49	37.49	37.55	36.94	550,905
January 02, 2025	37.48	36.95	36.95	37.55	36.77	366,787
December 31, 2024	37.36	37.46	37.46	37.7	37.19	631,300
December 30, 2024	37.67	37.2	37.2	37.67	37.04	445,435
December 27, 2024	38.45	37.68	37.68	38.51	37.47	573,424
December 26, 2024	38.02	38.33	38.33	38.37	37.86	34,078
December 24, 2024	37.64	38.22	38.22	38.24	37.64	180,724
December 23, 2024	38.07	37.73	37.73	38.16	37.52	756,705
December 20, 2024	37.17	38.1	38.1	38.35	37.17	2.08M
December 19, 2024	38.13	37.55	37.55	38.59	37.51	886,811
December 18, 2024	38.98	38.21	38.21	39.41	38.14	718,814
December 17, 2024	39.14	38.97	38.97	39.51	38.97	164,697
December 16, 2024	39.1	39.28	39.28	39.7	39.08	527,061
December 13, 2024	38.88	39.2	39.1	39.29	38.85	606,100
December 12, 2024	39.09	39.2	39.1	39.68	38.99	553,900
December 11, 2024	39.02	39	38.9	39.41	38.89	827,600
December 10, 2024	39.16	39.02	38.92	39.16	38.66	753,200
December 09, 2024	39.39	39.2	39.1	39.57	39.16	748,300
December 06, 2024	39.33	39.27	39.17	39.52	38.99	859,500
December 05, 2024	39.16	39.33	39.23	39.58	39.03	1.1M
December 04, 2024	38.91	39.18	39.08	39.29	38.91	715,800
December 03, 2024	39.42	39.1	39	39.48	38.88	548,600
December 02, 2024	39.48	39.28	39.18	39.5	39.02	940,900
November 29, 2024	39.91	39.5	39.4	40.06	39.46	488,006
November 27, 2024	39.63	39.8	39.7	40.12	39.6	605,202
November 26, 2024	39.14	39.43	39.33	39.58	39.01	808,200
November 25, 2024	39.45	39.34	39.24	39.98	39.25	1.36M
November 22, 2024	39.24	39.33	39.33	39.6	39.17	881,573
November 21, 2024	38.91	39.05	39.05	39.19	38.84	415,723
November 20, 2024	39.02	38.92	38.92	39.11	38.85	434,613
November 19, 2024	38.95	39.25	39.25	39.25	38.85	457,300
November 18, 2024	38.96	39.22	39.22	39.3	38.78	471,300
November 15, 2024	38.68	39.01	39.01	39.12	38.45	720,693
November 14, 2024	39.11	38.74	38.74	39.15	38.65	431,300
November 13, 2024	39.74	39.11	39.11	39.74	39.07	601,400
November 12, 2024	39.39	39.03	39.03	39.76	38.99	641,300
November 11, 2024	39.09	39.43	39.43	39.83	38.92	581,645
November 08, 2024	39.03	38.97	38.97	39.37	38.86	1.02M
November 07, 2024	39	39.01	39.01	39.39	38.77	373,007
November 06, 2024	39	39.08	39.08	39.58	38.35	1.08M

Phillips Edison & Company, Inc. (PECO) NASDAQ