PECO - Phillips Edison & Company, Inc.
36.33
0.080 0.220%
Share volume: 503,737
Last Updated: Fri 31 Jan 2025 10:00:00 PM CET
Lessors of Nonresidential Buildings (except Miniwarehouses) :
-0.25%
PREVIOUS CLOSE
CHG
CHG%
$36.25
-0.38
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/31/2025 | $36.62 | $36.62 | $36.76 | $36.76 | $36.21 | $36.21 | $36.33 | $36.33 | 503,737 | $499,737.00 |
| 01/30/2025 | $36.65 | $36.65 | $37.06 | $37.06 | $36.47 | $36.47 | $36.71 | $36.71 | 384,150 | $384,150.00 |
| 01/29/2025 | $36.85 | $36.85 | $37.02 | $37.02 | $36.11 | $36.11 | $36.29 | $36.29 | 505,377 | $505,377.00 |
| 01/28/2025 | $37.14 | $37.14 | $37.76 | $37.76 | $36.78 | $36.78 | $36.93 | $36.93 | 524,228 | $524,228.00 |
| 01/27/2025 | $36.91 | $36.91 | $37.54 | $37.54 | $36.51 | $36.51 | $37.30 | $37.30 | 510,947 | $510,947.00 |
| 01/24/2025 | $36.18 | $36.18 | $36.73 | $36.73 | $36.04 | $36.04 | $36.62 | $36.62 | 469,609 | $469,609.00 |
| 01/23/2025 | $35.86 | $35.86 | $36.32 | $36.32 | $35.54 | $35.54 | $36.30 | $36.30 | 533,539 | $533,539.00 |
| 01/22/2025 | $36.28 | $36.28 | $36.33 | $36.33 | $35.77 | $35.77 | $35.81 | $35.81 | 448,656 | $448,656.00 |
| 01/21/2025 | $35.97 | $35.97 | $36.44 | $36.44 | $35.97 | $35.97 | $36.41 | $36.41 | 501,544 | $501,544.00 |