Phillips Edison & Company, Inc. (PECO)
NASDAQ: PECO · Real-Time Price · USD
38.10
+0.55 (1.46%)
Dec 20, 2024, 4:00 PM EST - Market closed
Phillips Edison & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 37.17 | 38.35 | 37.17 | 38.10 | 38.10 | 1.46% | 2,287,664 |
| Dec 19, 2024 | 38.13 | 38.59 | 37.51 | 37.55 | 37.55 | -1.73% | 886,811 |
| Dec 18, 2024 | 38.98 | 39.41 | 38.14 | 38.21 | 38.21 | -1.93% | 730,028 |
| Dec 17, 2024 | 39.14 | 39.52 | 38.82 | 38.96 | 38.96 | -0.81% | 552,238 |
| Dec 16, 2024 | 39.10 | 39.70 | 39.08 | 39.28 | 39.28 | 0.20% | 527,061 |
| Dec 13, 2024 | 38.88 | 39.29 | 38.85 | 39.20 | 39.10 | - | 606,078 |
| Dec 12, 2024 | 39.09 | 39.68 | 38.99 | 39.20 | 39.10 | 0.51% | 553,884 |
| Dec 11, 2024 | 39.02 | 39.41 | 38.89 | 39.00 | 38.90 | -0.05% | 827,566 |
| Dec 10, 2024 | 39.16 | 39.16 | 38.66 | 39.02 | 38.92 | -0.46% | 753,189 |
| Dec 9, 2024 | 39.39 | 39.57 | 39.16 | 39.20 | 39.10 | -0.18% | 748,265 |
| Dec 6, 2024 | 39.33 | 39.52 | 38.99 | 39.27 | 39.17 | -0.15% | 859,472 |
| Dec 5, 2024 | 39.16 | 39.58 | 39.03 | 39.33 | 39.23 | 0.38% | 1,104,736 |
| Dec 4, 2024 | 38.91 | 39.29 | 38.91 | 39.18 | 39.08 | 0.20% | 715,759 |
| Dec 3, 2024 | 39.42 | 39.48 | 38.88 | 39.10 | 39.00 | -0.46% | 548,600 |
| Dec 2, 2024 | 39.48 | 39.50 | 39.02 | 39.28 | 39.18 | -0.56% | 940,888 |
| Nov 29, 2024 | 39.91 | 40.06 | 39.46 | 39.50 | 39.40 | -0.75% | 488,006 |
| Nov 27, 2024 | 39.63 | 40.12 | 39.60 | 39.80 | 39.70 | 0.94% | 605,202 |
| Nov 26, 2024 | 39.14 | 39.58 | 39.01 | 39.43 | 39.33 | 0.23% | 808,163 |
| Nov 25, 2024 | 39.45 | 39.98 | 39.25 | 39.34 | 39.24 | 0.03% | 1,361,306 |
| Nov 22, 2024 | 39.24 | 39.60 | 39.18 | 39.33 | 39.23 | 0.72% | 881,574 |
| Nov 21, 2024 | 38.91 | 39.19 | 38.84 | 39.05 | 38.95 | 0.33% | 415,723 |
| Nov 20, 2024 | 39.02 | 39.11 | 38.85 | 38.92 | 38.82 | -0.84% | 434,613 |
| Nov 19, 2024 | 38.95 | 39.25 | 38.85 | 39.25 | 39.15 | 0.08% | 457,280 |
| Nov 18, 2024 | 38.96 | 39.30 | 38.78 | 39.22 | 39.12 | 0.54% | 471,288 |
| Nov 15, 2024 | 38.68 | 39.12 | 38.45 | 39.01 | 38.91 | 0.70% | 720,693 |
| Nov 14, 2024 | 39.11 | 39.15 | 38.65 | 38.74 | 38.54 | -0.95% | 431,281 |
| Nov 13, 2024 | 39.74 | 39.74 | 39.07 | 39.11 | 38.91 | 0.20% | 601,379 |
| Nov 12, 2024 | 39.39 | 39.76 | 38.99 | 39.03 | 38.83 | -1.01% | 641,263 |
| Nov 11, 2024 | 39.09 | 39.83 | 38.92 | 39.43 | 39.22 | 1.18% | 581,645 |
| Nov 8, 2024 | 39.03 | 39.37 | 38.86 | 38.97 | 38.77 | 0.28% | 1,022,288 |
| Nov 7, 2024 | 39.00 | 39.39 | 38.77 | 38.86 | 38.66 | -0.56% | 840,684 |
| Nov 6, 2024 | 39.00 | 39.58 | 38.35 | 39.08 | 38.88 | 0.98% | 1,123,220 |
| Nov 5, 2024 | 37.90 | 38.73 | 37.69 | 38.70 | 38.50 | 1.63% | 714,208 |
| Nov 4, 2024 | 37.92 | 38.26 | 37.72 | 38.08 | 37.88 | 0.74% | 665,814 |
| Nov 1, 2024 | 38.30 | 38.45 | 37.68 | 37.80 | 37.60 | -0.03% | 656,661 |
| Oct 31, 2024 | 37.62 | 38.40 | 37.62 | 37.81 | 37.61 | - | 1,313,616 |
| Oct 30, 2024 | 37.01 | 37.91 | 36.96 | 37.81 | 37.61 | 1.78% | 805,311 |
| Oct 29, 2024 | 36.75 | 37.16 | 36.66 | 37.15 | 36.96 | 1.28% | 693,780 |
| Oct 28, 2024 | 36.53 | 36.90 | 36.42 | 36.68 | 36.49 | 1.02% | 484,521 |
| Oct 25, 2024 | 36.91 | 37.43 | 36.21 | 36.31 | 36.12 | -1.89% | 629,406 |
| Oct 24, 2024 | 36.95 | 37.23 | 36.95 | 37.01 | 36.82 | - | 566,954 |
| Oct 23, 2024 | 36.78 | 37.11 | 36.78 | 37.01 | 36.82 | 0.33% | 391,265 |
| Oct 22, 2024 | 36.51 | 37.05 | 36.45 | 36.89 | 36.70 | 0.68% | 597,847 |
| Oct 21, 2024 | 37.30 | 37.30 | 36.56 | 36.64 | 36.45 | -1.85% | 707,088 |
| Oct 18, 2024 | 37.08 | 37.49 | 37.06 | 37.33 | 37.14 | 0.57% | 371,766 |
| Oct 17, 2024 | 37.12 | 37.31 | 36.95 | 37.12 | 36.93 | -0.38% | 318,758 |
| Oct 16, 2024 | 37.17 | 37.44 | 36.95 | 37.26 | 37.07 | 0.73% | 466,832 |
| Oct 15, 2024 | 36.58 | 37.32 | 36.46 | 36.99 | 36.80 | 1.37% | 576,751 |
| Oct 14, 2024 | 36.08 | 36.74 | 36.04 | 36.49 | 36.20 | 0.72% | 469,410 |
| Oct 11, 2024 | 36.00 | 36.26 | 35.90 | 36.23 | 35.94 | 0.78% | 598,211 |
| Oct 10, 2024 | 36.00 | 36.29 | 35.72 | 35.95 | 35.66 | -0.75% | 584,279 |
| Oct 9, 2024 | 36.17 | 36.50 | 36.01 | 36.22 | 35.93 | 0.08% | 511,818 |
| Oct 8, 2024 | 36.35 | 36.35 | 35.94 | 36.19 | 35.90 | -0.03% | 519,788 |
| Oct 7, 2024 | 36.33 | 36.37 | 36.07 | 36.20 | 35.91 | -0.85% | 584,812 |
| Oct 4, 2024 | 36.54 | 36.57 | 36.14 | 36.51 | 36.22 | -0.05% | 423,282 |
| Oct 3, 2024 | 36.60 | 36.75 | 36.40 | 36.53 | 36.24 | -0.46% | 411,484 |
| Oct 2, 2024 | 37.25 | 37.39 | 36.66 | 36.70 | 36.41 | -2.37% | 751,753 |
| Oct 1, 2024 | 37.77 | 37.85 | 37.00 | 37.59 | 37.29 | -0.32% | 612,536 |
| Sep 30, 2024 | 37.26 | 37.78 | 37.08 | 37.71 | 37.41 | 1.21% | 627,255 |
| Sep 27, 2024 | 37.64 | 37.78 | 37.23 | 37.26 | 36.96 | -0.29% | 903,524 |
| Sep 26, 2024 | 38.20 | 38.30 | 37.34 | 37.37 | 37.07 | -2.02% | 528,575 |
| Sep 25, 2024 | 38.55 | 38.65 | 38.09 | 38.14 | 37.84 | -0.83% | 497,587 |
| Sep 24, 2024 | 38.35 | 38.70 | 38.28 | 38.46 | 38.15 | 0.05% | 563,171 |
| Sep 23, 2024 | 38.66 | 38.80 | 38.42 | 38.44 | 38.13 | 0.18% | 1,028,832 |
| Sep 20, 2024 | 38.29 | 38.96 | 38.29 | 38.37 | 38.06 | -0.44% | 2,625,136 |
| Sep 19, 2024 | 38.94 | 38.94 | 38.00 | 38.54 | 38.23 | 0.21% | 782,074 |
| Sep 18, 2024 | 38.48 | 38.96 | 38.07 | 38.46 | 38.15 | -0.08% | 603,593 |
| Sep 17, 2024 | 38.91 | 38.92 | 38.30 | 38.49 | 38.18 | -0.98% | 517,100 |
| Sep 16, 2024 | 38.98 | 39.08 | 38.75 | 38.87 | 38.56 | -0.15% | 540,028 |
| Sep 13, 2024 | 38.76 | 39.00 | 38.30 | 38.93 | 38.52 | 1.51% | 702,371 |
| Sep 12, 2024 | 37.57 | 38.39 | 37.49 | 38.35 | 37.94 | 2.62% | 830,814 |
| Sep 11, 2024 | 37.35 | 37.87 | 36.87 | 37.37 | 36.98 | -0.85% | 851,682 |
| Sep 10, 2024 | 37.57 | 37.83 | 37.39 | 37.69 | 37.29 | 0.32% | 550,242 |
| Sep 9, 2024 | 36.90 | 37.60 | 36.57 | 37.57 | 37.17 | 1.32% | 668,714 |
| Sep 6, 2024 | 37.15 | 37.37 | 36.61 | 37.08 | 36.69 | -0.24% | 496,988 |
| Sep 5, 2024 | 37.27 | 37.46 | 37.00 | 37.17 | 36.78 | 0.24% | 549,428 |
| Sep 4, 2024 | 37.10 | 37.34 | 36.77 | 37.08 | 36.69 | 0.73% | 535,474 |
| Sep 3, 2024 | 36.74 | 37.05 | 36.63 | 36.81 | 36.42 | -0.41% | 790,363 |
| Aug 30, 2024 | 36.80 | 37.02 | 36.67 | 36.96 | 36.57 | 0.57% | 1,012,452 |
| Aug 29, 2024 | 37.05 | 37.05 | 36.60 | 36.75 | 36.36 | -0.35% | 698,354 |
| Aug 28, 2024 | 37.00 | 37.22 | 36.75 | 36.88 | 36.49 | 0.19% | 583,080 |
| Aug 27, 2024 | 36.74 | 36.96 | 36.50 | 36.81 | 36.42 | 0.03% | 537,290 |
| Aug 26, 2024 | 36.60 | 36.82 | 36.41 | 36.80 | 36.41 | 0.96% | 523,137 |
| Aug 23, 2024 | 36.00 | 36.48 | 35.89 | 36.45 | 36.07 | 1.67% | 828,787 |
| Aug 22, 2024 | 35.65 | 35.92 | 35.54 | 35.85 | 35.47 | 0.39% | 722,032 |
| Aug 21, 2024 | 35.19 | 35.74 | 35.16 | 35.71 | 35.33 | 1.62% | 312,980 |
| Aug 20, 2024 | 35.17 | 35.21 | 34.91 | 35.14 | 34.77 | -0.03% | 285,639 |
| Aug 19, 2024 | 34.99 | 35.32 | 34.96 | 35.15 | 34.78 | 0.40% | 277,533 |
| Aug 16, 2024 | 34.96 | 35.04 | 34.59 | 35.01 | 34.64 | 0.11% | 736,310 |
| Aug 15, 2024 | 34.86 | 35.22 | 34.50 | 34.97 | 34.60 | 1.16% | 475,635 |
| Aug 14, 2024 | 34.54 | 34.88 | 34.43 | 34.57 | 34.11 | 0.09% | 371,017 |
| Aug 13, 2024 | 34.77 | 34.77 | 34.35 | 34.54 | 34.08 | -0.06% | 353,472 |
| Aug 12, 2024 | 34.62 | 34.68 | 34.13 | 34.56 | 34.10 | -0.89% | 484,791 |
| Aug 9, 2024 | 34.86 | 34.98 | 34.59 | 34.87 | 34.41 | 0.37% | 455,852 |
| Aug 8, 2024 | 34.55 | 34.92 | 34.50 | 34.74 | 34.28 | 0.38% | 796,821 |
| Aug 7, 2024 | 34.80 | 35.30 | 34.56 | 34.61 | 34.15 | -0.14% | 939,585 |
| Aug 6, 2024 | 33.78 | 34.84 | 33.78 | 34.66 | 34.20 | 2.21% | 895,296 |
| Aug 5, 2024 | 34.35 | 34.68 | 33.75 | 33.91 | 33.46 | -3.25% | 1,133,385 |
| Aug 2, 2024 | 34.89 | 35.38 | 34.65 | 35.05 | 34.58 | -0.62% | 871,017 |
| Aug 1, 2024 | 35.29 | 35.42 | 34.81 | 35.27 | 34.80 | 0.48% | 617,441 |