Phillips Edison & Inc. (PECO)
NASDAQ: PECO
· Real-Time Price · USD
33.92
-0.15 (-0.44%)
At close: Aug 14, 2025, 3:59 PM
33.82
-0.30%
Pre-market: Aug 15, 2025, 08:52 AM EDT
PECO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 33.80 | 34.08 | 33.49 | 33.92 | 33.92 | -0.44% | 874,975 |
| Aug 13, 2025 | 33.97 | 34.18 | 33.59 | 34.07 | 34.07 | 0.89% | 1,052,200 |
| Aug 12, 2025 | 33.44 | 33.78 | 33.18 | 33.77 | 33.77 | 1.44% | 752,136 |
| Aug 11, 2025 | 33.07 | 33.60 | 33.07 | 33.29 | 33.29 | 0.76% | 1,050,711 |
| Aug 8, 2025 | 33.77 | 33.81 | 32.84 | 33.04 | 33.04 | -1.75% | 1,156,800 |
| Aug 7, 2025 | 33.96 | 33.96 | 33.34 | 33.63 | 33.63 | -0.30% | 1,598,001 |
| Aug 6, 2025 | 34.02 | 34.27 | 33.72 | 33.73 | 33.73 | -0.85% | 1,065,513 |
| Aug 5, 2025 | 33.55 | 34.08 | 33.50 | 34.02 | 34.02 | 0.92% | 1,132,728 |
| Aug 4, 2025 | 33.37 | 33.92 | 33.37 | 33.71 | 33.71 | 0.54% | 1,395,210 |
| Aug 1, 2025 | 34.08 | 34.10 | 33.20 | 33.53 | 33.53 | -0.77% | 1,469,145 |
| Jul 31, 2025 | 34.01 | 34.37 | 33.73 | 33.79 | 33.79 | -1.83% | 1,078,000 |
| Jul 30, 2025 | 35.20 | 35.56 | 34.16 | 34.42 | 34.42 | -1.97% | 1,082,267 |
| Jul 29, 2025 | 34.59 | 35.16 | 34.24 | 35.11 | 35.11 | 2.57% | 838,900 |
| Jul 28, 2025 | 34.52 | 34.71 | 34.19 | 34.23 | 34.23 | -0.95% | 965,013 |
| Jul 25, 2025 | 35.06 | 35.06 | 34.24 | 34.56 | 34.56 | -0.58% | 1,233,500 |
| Jul 24, 2025 | 34.85 | 35.11 | 34.64 | 34.76 | 34.76 | -0.17% | 701,911 |
| Jul 23, 2025 | 35.06 | 35.11 | 34.61 | 34.82 | 34.82 | -0.40% | 700,437 |
| Jul 22, 2025 | 34.68 | 35.09 | 34.68 | 34.96 | 34.96 | 0.81% | 582,100 |
| Jul 21, 2025 | 34.97 | 35.33 | 34.68 | 34.68 | 34.68 | -0.72% | 700,200 |
| Jul 18, 2025 | 35.18 | 35.18 | 34.55 | 34.93 | 34.93 | -0.23% | 880,900 |