Canada Markets closed

Phillips Edison & Company, Inc. (PECO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
32.07-0.03 (-0.09%)
At close: 01:00PM EST
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202231.9432.3131.9232.0732.07191,200
Nov 23, 202231.9532.1231.6332.1032.10465,300
Nov 22, 202231.7132.0031.5131.9631.96530,000
Nov 21, 202231.3431.9031.2431.5131.51355,700
Nov 18, 202231.9331.9431.2531.5631.56488,200
Nov 17, 202230.3031.2030.1731.0831.08604,200
Nov 16, 202231.1131.1730.6130.7130.71360,200
Nov 15, 202231.2331.4731.0031.1131.11527,700
Nov 14, 202231.3431.7230.8930.9030.90518,700
Nov 11, 202231.5931.9431.3231.5131.51478,500
Nov 10, 202230.9131.8030.8031.6931.69565,600
Nov 09, 202230.1530.5029.7229.9329.93507,100
Nov 08, 202230.4530.8030.2230.4030.40726,000
Nov 07, 202231.0231.3130.4830.5230.52638,900
Nov 04, 202229.6831.2529.0230.8430.84852,000
Nov 03, 202228.8829.6128.4729.5129.51785,600
Nov 02, 202230.0830.4229.3429.3629.36467,900
Nov 01, 202230.3130.4730.0630.3030.30711,300
Oct 31, 202229.6230.2029.5630.1430.14778,400
Oct 28, 202229.5230.2729.4129.9629.96859,800
Oct 27, 202229.7130.0029.5129.6329.63358,700
Oct 26, 202229.6229.8629.1929.3529.35421,300
Oct 25, 202229.0129.8128.9029.6229.62814,900
Oct 24, 202229.1529.1828.7228.9528.95539,200
Oct 21, 202227.9928.9327.3028.8828.88460,200
Oct 20, 202228.4228.6327.9728.0028.00442,400
Oct 19, 202228.8929.1328.1028.2728.27454,300
Oct 18, 202229.2929.5528.8829.0629.06859,400
Oct 17, 202228.7429.2928.3828.8228.82825,200
Oct 14, 202229.3029.3828.1328.2628.26415,900
Oct 13, 202228.1629.0827.9228.9828.98470,000
Oct 12, 202228.7928.9328.5928.6128.61483,100
Oct 11, 202228.7929.1728.5128.9128.91633,000
Oct 10, 202228.5228.9028.4428.6928.69642,600
Oct 07, 202228.2028.4327.9428.3228.32692,400
Oct 06, 202228.7328.9528.0228.2528.25539,200
Oct 05, 202229.2629.2828.4828.8428.84523,300
Oct 04, 202229.3229.8629.2329.7629.76940,200
Oct 03, 202228.4229.2127.9529.0629.061,079,000
Sept 30, 202227.4928.1927.3328.0528.05684,500
Sept 29, 202228.3628.3627.0727.3327.33757,400
Sept 28, 202228.1828.6927.8728.4628.46541,900
Sept 27, 202228.9228.9627.7427.9427.94591,400
Sept 26, 202229.4529.4927.5928.4028.40872,300
Sept 23, 202229.1929.4928.9029.4829.48851,600
Sept 22, 202230.3330.3329.4429.5329.53621,800
Sept 21, 202231.0731.3530.2730.2930.29507,300
Sept 20, 202231.4531.4530.8130.8530.85644,200
Sept 19, 202231.5431.8731.4431.8031.80586,100
Sept 16, 202231.7232.1331.4931.8631.862,791,700
Sept 15, 202231.7932.1731.7331.8631.86718,100
Sept 14, 202232.3532.4231.6331.9531.95834,900
Sept 13, 202234.2134.2132.2832.3932.39785,700
Sept 12, 202234.0034.6333.8534.6134.61550,000
Sept 09, 202233.6733.8833.5633.7533.75510,400
Sept 08, 202233.6833.9233.3333.4533.45556,600
Sept 07, 202232.9433.7332.7533.7133.71514,800
Sept 06, 202233.1333.1832.5632.8332.83546,500
Sept 02, 202232.9933.3832.4732.8432.84607,500
Sept 01, 202232.4032.9032.0232.8132.81697,300
Aug 31, 202232.8632.9632.5132.6732.67649,900
Aug 30, 202233.1333.3432.8332.8532.85452,700
Aug 29, 202233.1033.5432.8833.0933.09591,200
Aug 26, 202233.5933.5932.9933.1633.16698,400
Aug 25, 202233.1733.5233.0333.4933.49413,700
Aug 24, 202233.3933.6733.2133.2133.21348,600
Aug 23, 202233.7033.8533.0333.3033.30511,200
Aug 22, 202234.0334.0333.6533.8433.84449,200
Aug 19, 202234.3234.3634.0034.2234.22481,700
Aug 18, 202234.5034.9434.2934.4534.45462,300
Aug 17, 202234.3334.4733.9734.3134.31407,100
Aug 16, 202234.4934.6834.3634.5134.51416,500
Aug 15, 202234.5034.5034.1234.3734.37570,800
Aug 12, 202233.6534.4733.5534.4734.47750,900
Aug 11, 202233.5833.9533.3033.6033.60995,200
Aug 10, 202233.6633.7733.3533.5033.50936,800
Aug 09, 202233.7533.7733.0833.2933.29575,600
Aug 08, 202233.4034.0033.4033.6533.65702,100
Aug 05, 202232.7533.1732.5033.1133.11654,200
Aug 04, 202232.8333.1832.6632.8432.84731,600
Aug 03, 202233.2733.7132.9632.9832.98563,800
Aug 02, 202233.8133.8333.1033.1133.11565,000
Aug 01, 202234.0434.1833.6833.8033.80599,600
Jul 29, 202233.6134.3433.3534.0434.04811,300
Jul 28, 202232.9733.8232.8933.6633.66622,900
Jul 27, 202232.7532.9732.3132.8432.84810,300
Jul 26, 202232.6633.0532.6532.7232.72737,100
Jul 25, 202233.7533.7532.7432.8332.83996,600
Jul 22, 202233.8834.0933.4533.5833.58604,000
Jul 21, 202233.2633.6332.2433.6333.631,022,200
Jul 20, 202234.4734.6433.7333.9433.94928,800
Jul 19, 202233.9234.4433.6034.3934.39803,200
Jul 18, 202234.4834.6133.6033.6833.68994,000
Jul 15, 202234.6534.7033.7834.2134.21886,800
Jul 14, 202232.8434.6432.8334.0934.09738,000
Jul 13, 202234.7834.9934.4034.4134.41506,200
Jul 12, 202234.4035.4134.3135.1335.131,121,400
Jul 11, 202234.0534.5033.4734.3634.36571,500
Jul 08, 202234.0134.5233.8934.0434.04693,700
Jul 07, 202234.0034.5733.6234.1434.14732,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...