PECO - Phillips Edison & Company, Inc.
35.95
-0.200 -0.556%
Share volume: 839,712
Last Updated: 03-07-2025
Trading/REIT:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$36.15
-0.20
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-07-2025 | $36.30 | $36.30 | $36.48 | $36.48 | $35.83 | $35.83 | $35.95 | $35.95 | 839,712 | $755,511.00 |
| 03-06-2025 | $36.51 | $36.51 | $36.63 | $36.63 | $36.07 | $36.07 | $36.15 | $36.15 | 488,343 | $488,343.00 |
| 03-05-2025 | $36.21 | $36.21 | $37.00 | $37.00 | $36.21 | $36.21 | $36.73 | $36.73 | 507,180 | $507,180.00 |
| 03-04-2025 | $37.25 | $37.25 | $37.44 | $37.44 | $36.54 | $36.54 | $36.54 | $36.54 | 639,742 | $639,742.00 |
| 03-03-2025 | $37.07 | $37.07 | $37.65 | $37.65 | $37.06 | $37.06 | $37.23 | $37.23 | 831,722 | $831,722.00 |
| 02-28-2025 | $36.54 | $36.54 | $37.25 | $37.25 | $36.48 | $36.48 | $37.20 | $37.20 | 1,047,134 | $1,045,053.00 |
| 02-27-2025 | $36.07 | $36.07 | $36.47 | $36.47 | $35.96 | $35.96 | $36.31 | $36.31 | 517,340 | $517,340.00 |
| 02-26-2025 | $36.15 | $36.15 | $36.27 | $36.27 | $35.88 | $35.88 | $36.01 | $36.01 | 350,149 | $350,149.00 |
| 02-25-2025 | $35.61 | $35.61 | $36.34 | $36.34 | $35.55 | $35.55 | $36.11 | $36.11 | 587,780 | $587,780.00 |
| 02-24-2025 | $35.36 | $35.36 | $35.88 | $35.88 | $35.21 | $35.21 | $35.48 | $35.48 | 418,215 | $418,215.00 |