Canada Markets close in 2 hrs 1 min

Phillips Edison & Company, Inc. (PECO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
33.62+0.51 (+1.54%)
As of 01:57PM EDT. Market open.
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 202233.4034.0033.4033.6233.62329,979
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
Jul 06, 202234.1534.4733.9234.0034.00764,500
Jul 05, 202233.5934.1933.1634.1934.19616,100
Jul 01, 202233.2834.0133.0133.9933.99529,200
Jun 30, 202233.5433.9433.2133.4133.41601,100
Jun 29, 202234.0034.1033.6333.9333.93731,700
Jun 28, 202234.2934.5033.9233.9833.98960,900
Jun 27, 202233.5034.2233.0834.1434.141,261,700
Jun 24, 202232.8933.3832.8633.2933.293,856,500
Jun 23, 202232.6033.2232.4232.6132.61929,600
Jun 22, 202232.2733.5532.2732.7932.79844,400
Jun 21, 202233.0933.7832.7632.8532.85943,600
Jun 17, 202233.0333.6432.5133.1933.198,492,500
Jun 16, 202232.3833.2532.1732.6632.661,644,300
Jun 15, 202232.4733.7632.1833.1233.121,314,900
Jun 14, 202231.9532.2631.5932.0132.011,059,700
Jun 13, 202232.3933.7831.6031.9531.951,070,600
Jun 10, 202233.1633.5932.9533.0933.091,104,600
Jun 09, 202233.8234.1133.5333.6533.65894,600
Jun 08, 202233.9034.2033.0334.0134.01865,300
Jun 07, 202232.6634.3532.5434.3034.301,003,800
Jun 06, 202234.5134.8232.6732.9332.931,604,500
Jun 03, 202235.0035.0934.2434.4334.431,002,400
Jun 02, 202233.7235.3033.6935.1635.162,840,300
Jun 01, 202233.8634.2932.8233.5233.521,034,500
May 31, 202235.0035.0033.3933.7433.7411,044,000
May 27, 202235.4335.9034.9035.2735.271,450,400
May 26, 202235.2435.8235.0935.3935.391,410,600
May 25, 202234.4235.2734.2135.1335.131,951,300
May 24, 202233.0634.5932.9234.4734.471,228,800
May 23, 202232.6333.4132.6332.9532.951,169,400
May 20, 202233.5033.5032.1832.5832.581,357,700
May 19, 202233.1034.1132.6332.9432.941,082,100
May 18, 202234.0034.4633.4033.5133.51926,200
May 17, 202233.9434.3633.6534.3534.351,086,800
May 16, 202233.3233.8333.0533.6033.601,045,300
May 13, 202232.4133.6432.3633.5933.592,464,900
May 12, 202231.3032.2131.1332.0832.08675,300
May 11, 202230.8232.1630.7731.2631.26621,200
May 10, 202232.2132.6331.1831.8331.83682,400
May 09, 202232.8433.5131.9432.0332.03768,100
May 06, 202232.4934.2232.4933.5133.51604,100
May 05, 202234.5834.8733.7134.0034.00842,900
May 04, 202234.2534.9833.8434.9034.901,077,600
May 03, 202233.3334.2933.2534.1734.17690,200
May 02, 202233.9534.1632.5033.2933.29578,800
Apr 29, 202235.0035.1633.7833.8633.86533,800
Apr 28, 202234.7635.1834.3035.0935.09433,900
Apr 27, 202235.1535.2434.4134.6434.64863,200
Apr 26, 202235.1435.5034.8534.9834.98691,600
Apr 25, 202235.0835.3234.8235.3235.32845,500
Apr 22, 202235.5435.6135.0635.2135.21827,700
Apr 21, 202236.1736.2535.7536.0436.04908,700
Apr 20, 202235.8836.3135.7335.9035.90838,500
Apr 19, 202235.4936.2835.3335.8635.861,886,500
Apr 18, 202234.7935.5334.4435.4135.411,838,000
Apr 14, 202234.7735.2434.3134.9634.96924,800
Apr 13, 202234.4634.8134.2334.6434.64796,500
Apr 12, 202234.7835.1234.3034.4434.44826,200
Apr 11, 202234.5134.9534.3834.6634.661,012,400
Apr 08, 202234.4535.0534.1734.6134.61593,400
Apr 07, 202234.8034.9634.1434.4934.49648,800
Apr 06, 202234.5634.9134.4234.8734.87638,900
Apr 05, 202234.5735.1734.2434.7134.71872,000
Apr 04, 202234.7334.8034.1234.6534.65572,500
Apr 01, 202234.5934.8834.3934.7634.76861,100
Mar 31, 202234.9035.2334.3434.3934.39862,900
Mar 30, 202235.1435.4034.7934.9134.911,022,100
Mar 29, 202234.4835.4034.2835.1435.141,318,800
Mar 28, 202233.0834.1833.0834.1234.121,340,000
Mar 25, 202232.6833.4432.6833.3633.36831,800
Mar 24, 202232.5832.9432.4032.8232.821,276,200
Mar 23, 202232.4532.8032.1732.3532.351,046,100
Mar 22, 202232.9433.7332.5932.6632.663,102,300
Mar 21, 202232.7333.2532.3932.9732.973,835,600
Mar 18, 202232.0033.9232.0032.3332.3322,578,500
Mar 17, 202233.8534.7333.4233.5533.554,392,900
Mar 16, 202233.9234.3833.3634.0134.013,396,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...