Advertisement
U.S. markets closed

Phillips Edison & Company, Inc. (PECO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
35.87+0.27 (+0.76%)
At close: 04:00PM EDT
35.87 0.00 (0.00%)
After hours: 04:03PM EDT
  • Dividend

    PECO announced a cash dividend of 0.097 with an ex-date of Apr. 12, 2024

Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202435.5935.9435.5235.8735.87738,900
Mar 27, 202435.1635.6235.1635.6035.60654,900
Mar 26, 202435.1435.3334.8734.9134.91408,500
Mar 25, 202435.7335.8035.0135.0735.07343,600
Mar 22, 202436.1436.1435.2635.4435.44572,400
Mar 21, 202436.0036.2335.6236.0036.00555,800
Mar 20, 202434.9035.9934.8335.8735.87514,200
Mar 19, 202435.2535.5035.0135.0535.05519,800
Mar 18, 202435.2535.4935.0835.2735.27485,800
Mar 15, 202435.1035.6635.0835.2535.253,374,200
Mar 14, 202435.5735.8135.0235.3235.32492,500
Mar 14, 20240.098 Dividend
Mar 13, 202435.9136.2035.6935.9335.83544,400
Mar 12, 202435.9536.1735.7036.0235.92458,500
Mar 11, 202435.8536.1535.7736.0635.96469,600
Mar 08, 202435.8236.0335.7335.9735.87661,200
Mar 07, 202435.7336.2535.2635.3535.25537,500
Mar 06, 202435.9336.0035.4935.6835.58482,700
Mar 05, 202436.1836.5535.6935.7935.69490,600
Mar 04, 202435.6136.4335.5436.3336.23852,800
Mar 01, 202435.6835.6835.1435.5135.41593,300
Feb 29, 202435.1835.7434.9135.7235.621,577,300
Feb 28, 202434.3835.2234.3834.9734.87581,300
Feb 27, 202434.7434.9434.3934.7234.63556,600
Feb 26, 202434.3334.5734.2534.4434.35439,400
Feb 23, 202434.8434.9234.4934.5334.44483,600
Feb 22, 202434.6634.9334.3834.5834.49622,600
Feb 21, 202434.4835.0834.4134.7934.70480,400
Feb 20, 202434.2734.7634.2034.5934.50480,600
Feb 16, 202434.9834.9834.4634.5534.46641,700
Feb 15, 202434.4835.0834.4835.0734.97723,700
Feb 14, 202434.3534.6233.7734.3034.21580,900
Feb 14, 20240.098 Dividend
Feb 13, 202434.1134.6733.9234.4734.28740,800
Feb 12, 202435.0435.4535.0135.3135.11700,300
Feb 09, 202434.8235.2033.8634.9734.781,041,200
Feb 08, 202434.7334.9134.5134.7934.60762,700
Feb 07, 202435.0035.0234.6634.7134.52854,600
Feb 06, 202434.0235.1534.0234.9434.75642,000
Feb 05, 202434.3734.9234.0734.5434.35615,900
Feb 02, 202434.9835.0934.6234.7934.60390,300
Feb 01, 202434.7935.4034.5635.3935.19535,400
Jan 31, 202435.5635.6634.7134.7134.52653,100
Jan 30, 202435.6635.7435.2335.5635.36498,800
Jan 29, 202435.3535.7335.0535.3735.17482,900
Jan 26, 202435.9535.9735.3435.4635.26483,700
Jan 25, 202435.7935.9035.4035.7735.57553,600
Jan 24, 202436.0036.0635.2035.2335.03522,900
Jan 23, 202436.0736.0835.4335.6235.42406,100
Jan 22, 202435.8136.1535.6435.7835.58590,300
Jan 19, 202435.4135.8235.1335.6635.46641,100
Jan 18, 202434.9935.3934.6035.3135.11947,400
Jan 17, 202434.8635.4034.6934.9934.80497,200
Jan 16, 202435.5135.5135.0735.1234.92409,000
Jan 12, 202435.9936.0035.2635.6135.41371,600
Jan 12, 20240.098 Dividend
Jan 11, 202435.1435.5835.0535.5535.25531,300
Jan 10, 202435.7836.0235.1935.3435.051,357,200
Jan 09, 202435.6536.1535.6035.7935.49431,200
Jan 08, 202435.7736.1635.6136.1635.86348,900
Jan 05, 202435.6636.2235.5635.7335.43533,100
Jan 04, 202435.8136.0635.4935.9235.62457,400
Jan 03, 202436.4136.4335.6335.7635.46515,900
Jan 02, 202436.3636.8036.3636.6436.34437,300
Dec 29, 202337.0137.0436.4336.4836.18418,400
Dec 28, 202336.9337.2036.9337.0636.75353,200
Dec 27, 202337.2637.2836.9437.0536.74313,900
Dec 26, 202336.9137.4136.8737.1836.87465,300
Dec 22, 202337.0837.5136.7036.9836.67555,400
Dec 21, 202336.8537.0336.5136.8936.58443,700
Dec 20, 202337.1837.5736.5736.6036.30814,400
Dec 19, 202337.0937.5637.0037.2336.92774,800
Dec 18, 202337.2137.4836.8336.9236.61553,800
Dec 15, 202337.4137.4136.4437.0836.772,621,300
Dec 14, 202337.0937.9236.9237.2536.941,433,100
Dec 14, 20230.098 Dividend
Dec 13, 202335.3836.9735.3236.7336.331,435,900
Dec 12, 202335.8035.8135.3435.3434.951,740,100
Dec 11, 202335.6235.9735.4335.7335.341,246,100
Dec 08, 202335.3536.2835.1235.6235.23603,900
Dec 07, 202335.6635.9235.4335.5535.16729,800
Dec 06, 202336.0336.4035.6435.7035.31793,400
Dec 05, 202336.2836.4535.7235.8935.501,016,100
Dec 04, 202335.5036.5235.4936.4336.031,028,600
Dec 01, 202335.1335.7234.9535.6935.301,004,600
Nov 30, 202335.1435.4035.0335.2434.851,524,400
Nov 29, 202335.2535.4935.0535.1734.78602,600
Nov 28, 202335.1335.2334.9935.0734.69569,800
Nov 27, 202335.2535.4935.1535.2334.84605,000
Nov 24, 202335.3735.4735.2235.3134.92149,300
Nov 22, 202335.5435.6035.1735.4535.06395,300
Nov 21, 202335.0435.4234.9435.2234.83715,100
Nov 20, 202335.2235.3834.8635.3134.92652,100
Nov 17, 202334.8735.2434.7835.1834.79901,300
Nov 16, 202334.8434.9134.4434.7134.33981,400
Nov 16, 20230.098 Dividend
Nov 15, 202334.8135.3134.6934.8934.41610,900
Nov 14, 202334.3335.4734.3335.0534.57755,500
Nov 13, 202333.4133.5333.1133.3732.91515,800
Nov 10, 202333.0933.6632.9733.5833.12598,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...