Phillips Edison & Inc. (PECO)
NASDAQ: PECO
· Real-Time Price · USD
36.15
0.12 (0.33%)
At close: Sep 05, 2025, 3:59 PM
36.15
0.00%
After-hours: Sep 05, 2025, 04:42 PM EDT
PECO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 36.17 | 36.56 | 35.89 | 36.15 | 36.15 | 0.33% | 550,675 |
| Sep 4, 2025 | 35.60 | 36.05 | 35.32 | 36.03 | 36.03 | 1.61% | 874,320 |
| Sep 3, 2025 | 34.86 | 35.54 | 34.86 | 35.46 | 35.46 | 0.97% | 1,012,700 |
| Sep 2, 2025 | 35.09 | 35.42 | 34.92 | 35.12 | 35.12 | -0.20% | 856,535 |
| Aug 29, 2025 | 34.92 | 35.21 | 34.83 | 35.19 | 35.19 | 0.95% | 704,300 |
| Aug 28, 2025 | 34.71 | 34.87 | 34.29 | 34.86 | 34.86 | 0.43% | 844,047 |
| Aug 27, 2025 | 34.42 | 34.78 | 34.41 | 34.71 | 34.71 | 0.84% | 632,900 |
| Aug 26, 2025 | 34.42 | 34.65 | 34.30 | 34.42 | 34.42 | -0.23% | 725,700 |
| Aug 25, 2025 | 34.67 | 34.84 | 34.35 | 34.50 | 34.50 | -1.00% | 756,337 |
| Aug 22, 2025 | 34.02 | 34.91 | 33.98 | 34.85 | 34.85 | 3.14% | 907,700 |
| Aug 21, 2025 | 34.01 | 34.21 | 33.75 | 33.79 | 33.79 | -1.26% | 890,900 |
| Aug 20, 2025 | 34.29 | 34.42 | 34.03 | 34.22 | 34.22 | 0.26% | 934,700 |
| Aug 19, 2025 | 33.89 | 34.34 | 33.89 | 34.13 | 34.13 | 0.98% | 808,909 |
| 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 |