Phillips Edison & Inc.

NASDAQ: PECO · Real-Time Price · USD
34.22
0.09 (0.26%)
At close: Aug 20, 2025, 3:59 PM
34.10
-0.35%
After-hours: Aug 20, 2025, 04:22 PM EDT

PECO Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 19, 2025 33.89 34.34 33.89 34.13 34.13 0.98% 808,846
Aug 18, 2025 33.79 34.08 33.70 33.80 33.80 -0.09% 738,907
Aug 15, 2025 33.91 33.94 33.63 33.83 33.83 -0.27% 754,100
Aug 14, 2025 33.80 34.08 33.49 33.92 33.82 -0.44% 995,029
Aug 13, 2025 33.97 34.18 33.59 34.07 33.97 0.89% 1,052,200
Aug 12, 2025 33.44 33.78 33.18 33.77 33.67 1.44% 752,136
Aug 11, 2025 33.07 33.60 33.07 33.29 33.19 0.76% 1,050,711
Aug 8, 2025 33.77 33.81 32.84 33.04 32.94 -1.75% 1,156,800
Aug 7, 2025 33.96 33.96 33.34 33.63 33.53 -0.30% 1,598,001
Aug 6, 2025 34.02 34.27 33.72 33.73 33.63 -0.85% 1,065,513
Aug 5, 2025 33.55 34.08 33.50 34.02 33.92 0.92% 1,132,728
Aug 4, 2025 33.37 33.92 33.37 33.71 33.61 0.54% 1,395,210
Aug 1, 2025 34.08 34.10 33.20 33.53 33.43 -0.77% 1,469,145
Jul 31, 2025 34.01 34.37 33.73 33.79 33.69 -1.83% 1,078,000
Jul 30, 2025 35.20 35.56 34.16 34.42 34.32 -1.97% 1,082,267
Jul 29, 2025 34.59 35.16 34.24 35.11 35.00 2.57% 838,900
Jul 28, 2025 34.52 34.71 34.19 34.23 34.13 -0.95% 965,013
Jul 25, 2025 35.06 35.06 34.24 34.56 34.46 -0.58% 1,233,500
Jul 24, 2025 34.85 35.11 34.64 34.76 34.65 -0.17% 701,911
Jul 23, 2025 35.06 35.11 34.61 34.82 34.71 -0.40% 700,437