Advertisement
Advertisement
U.S. markets open in 9 hours 3 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Phillips Edison & Company, Inc. (PECO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
31.20-0.35 (-1.11%)
At close: 4:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 202131.7231.7230.8131.2031.20211,300
Oct 18, 202131.3831.8331.1231.5531.55157,900
Oct 15, 202132.1332.2031.2831.4331.43135,200
Oct 14, 202131.9932.2831.6331.7731.77162,000
Oct 14, 20210.09 Dividend
Oct 13, 202132.0332.5431.0332.0731.98155,800
Oct 12, 202131.6532.2331.4232.0932.00239,800
Oct 11, 202131.3131.7831.1331.6131.52332,400
Oct 08, 202131.4531.6931.1131.1831.09123,000
Oct 07, 202131.1931.8430.7831.4831.39171,600
Oct 06, 202130.8631.1329.8731.1331.04318,100
Oct 05, 202131.3631.4731.0731.1631.07319,200
Oct 04, 202131.6331.6331.0331.2331.14170,400
Oct 01, 202130.7731.7630.5231.4231.33253,400
Sep 30, 202131.0431.1330.6430.7130.62332,100
Sep 29, 202130.5431.1730.3831.0030.91264,900
Sep 28, 202130.2430.6030.0130.4630.37285,700
Sep 27, 202129.9930.4629.6730.3630.27309,500
Sep 24, 202129.9730.1029.4830.0329.95136,300
Sep 23, 202129.8630.1129.5129.9329.85207,400
Sep 22, 202129.4730.0128.9329.7329.65310,800
Sep 21, 202129.3929.8829.2829.3329.25284,300
Sep 20, 202129.1629.8429.0829.3729.29429,600
Sep 17, 202130.2130.7629.0529.1129.033,100,900
Sep 16, 202129.7930.2929.7030.2130.13382,700
Sep 15, 202129.2630.0129.2629.8729.79255,800
Sep 14, 202129.3229.5229.0429.4629.38118,100
Sep 14, 20210.085 Dividend
Sep 13, 202128.8929.4428.8629.2729.10196,900
Sep 10, 202129.1129.4928.6628.8928.73110,000
Sep 09, 202129.7229.9229.1129.1729.00539,900
Sep 08, 202129.6129.8729.3829.7229.55288,900
Sep 07, 202130.1330.8729.6929.8029.63303,000
Sep 03, 202130.1130.2429.7930.1329.96224,600
Sep 02, 202129.9230.2929.8630.1229.95181,000
Sep 01, 202130.0630.8929.8229.9529.78313,700
Aug 31, 202130.5630.7829.9830.0629.89302,600
Aug 30, 202130.2930.5129.5030.2430.07155,700
Aug 27, 202130.3930.6029.1230.1329.96344,700
Aug 26, 202130.2730.6429.7130.2930.12172,800
Aug 25, 202130.1130.7230.0130.3030.13159,600
Aug 24, 202129.8030.2529.6230.0829.9179,300
Aug 23, 202130.4730.4729.6729.7729.60273,600
Aug 20, 202129.9530.4929.7730.2730.10186,800
Aug 19, 202129.5830.0029.2429.8829.71179,100
Aug 18, 202129.6830.3929.5629.6629.49303,600
Aug 17, 202129.8829.8829.2129.6329.46135,300
Aug 16, 202130.0530.1929.5629.8229.65222,700
Aug 13, 202130.2130.8829.9630.1429.97171,500
Aug 13, 20210.085 Dividend
Aug 12, 202130.6330.8330.2030.3030.04154,600
Aug 11, 202130.3230.6830.1730.5530.29301,800
Aug 10, 202130.1231.1330.0030.2429.98402,200
Aug 09, 202129.4530.2329.3030.0829.82420,400
Aug 06, 202128.4429.7228.2529.5929.34448,000
Aug 05, 202128.1928.4428.0028.3028.06506,900
Aug 04, 202127.7528.2527.7528.0027.76132,300
Aug 03, 202128.2328.2327.7727.9527.71188,500
Aug 02, 202128.0028.2127.7528.0727.83257,800
Jul 30, 202127.7028.2427.5628.0027.76301,000
Jul 29, 202127.7028.1227.7027.8927.65448,400
Jul 28, 202128.0128.1527.5027.7227.48199,400
Jul 27, 202127.8728.0927.6528.0527.81178,600
Jul 26, 202127.8628.2027.5828.0027.76147,300
Jul 23, 202127.7128.0927.6028.0327.79112,400
Jul 22, 202127.8828.0427.5327.7227.48491,900
Jul 21, 202128.2228.2227.3928.0027.761,852,900
Jul 20, 202127.1428.2527.1428.0527.81517,800
Jul 19, 202127.8027.9426.5127.1526.92860,900
Jul 16, 202128.0028.1027.7527.9527.71708,100
Jul 15, 202128.0028.4327.5027.8327.596,715,500
Jul 14, 20217.297.297.297.297.23-
Jul 13, 20217.297.297.297.297.23-
Jul 12, 20217.167.307.167.297.2313,000
Jul 09, 202121.6921.6921.6921.6921.51-
Jul 08, 202121.6921.6921.6921.6921.51-
Jul 07, 202121.6921.6921.6921.6921.51-
Jul 06, 202121.6921.6921.6921.6921.51-
Jul 02, 20217.237.237.237.237.17-
Jul 01, 20217.237.237.237.237.17-
Jun 30, 20217.237.237.237.237.17-
Jun 29, 20217.237.237.237.237.17-
Jun 28, 20217.237.237.237.237.17-
Jun 25, 20217.237.247.237.237.1713,400
Jun 24, 20215.855.855.855.855.80-
Jun 23, 20215.855.855.855.855.80-
Jun 22, 20215.855.855.855.855.80-
Jun 21, 20215.855.855.855.855.80-
Jun 18, 20215.855.855.855.855.80-
Jun 17, 20215.855.855.855.855.802,400
Jun 16, 20217.357.357.357.357.29-
Jun 15, 20217.357.357.357.357.29-
Jun 14, 20217.357.357.357.357.29-
Jun 11, 20217.357.357.357.357.29-
Jun 10, 20217.357.357.357.357.29-
Jun 09, 20217.357.357.357.357.29-
Jun 08, 20217.357.357.357.357.29-
Jun 07, 20217.357.357.357.357.29-
Jun 04, 20217.357.417.277.357.295,800
Jun 03, 20217.267.367.267.267.208,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement