Phillips Edison & Inc.

AI Score

0

Unlock

36.40
0.61 (1.70%)
At close: Jan 21, 2025, 3:59 PM
35.90
-1.37%
After-hours Jan 21, 2025, 06:23 PM EST

PECO Stock Price History

Date Open High Low Close Change % Change Volume
Jan 17, 2025 36.34 36.34 35.70 35.79 -0.14 -0.39% 541,803
Jan 16, 2025 35.50 35.97 35.50 35.93 0.47 1.33% 522,200
Jan 15, 2025 36.48 36.63 35.42 35.46 -0.38 -1.06% 499,548
Jan 14, 2025 35.59 36.01 35.58 35.84 0.19 0.53% 638,145
Jan 13, 2025 35.54 35.72 35.29 35.65 0.09 0.25% 605,500
Jan 10, 2025 36.01 36.14 35.48 35.56 -1.04 -2.84% 889,440
Jan 8, 2025 36.45 36.97 36.39 36.60 0.15 0.41% 985,912
Jan 7, 2025 36.82 37.05 36.14 36.45 -0.24 -0.65% 714,400
Jan 6, 2025 37.21 37.52 36.63 36.69 -0.80 -2.13% 521,206
Jan 3, 2025 37.05 37.55 36.94 37.49 0.54 1.46% 550,905
Jan 2, 2025 37.48 37.55 36.77 36.95 -0.51 -1.36% 366,800
Dec 31, 2024 37.36 37.70 37.19 37.46 0.26 0.70% 631,300
Dec 30, 2024 37.67 37.67 37.04 37.20 -0.48 -1.27% 445,435
Dec 27, 2024 38.45 38.51 37.47 37.68 -0.84 -2.18% 573,424
Dec 26, 2024 38.02 38.57 37.86 38.52 0.30 0.78% 270,600
Dec 24, 2024 37.64 38.24 37.64 38.22 0.49 1.30% 180,724
Dec 23, 2024 38.07 38.16 37.52 37.73 -0.37 -0.97% 756,705
Dec 20, 2024 37.17 38.35 37.17 38.10 0.55 1.46% 2,287,700
Dec 19, 2024 38.13 38.59 37.51 37.55 -0.66 -1.73% 886,811
Dec 18, 2024 38.98 39.41 38.14 38.21 -0.75 -1.93% 730,028
Dec 17, 2024 39.14 39.52 38.82 38.96 -0.32 -0.81% 552,238
Dec 16, 2024 39.10 39.70 39.08 39.28 0.08 0.20% 527,100
Dec 13, 2024 38.88 39.29 38.85 39.20 0.00 0.00% 606,100
Dec 12, 2024 39.09 39.68 38.99 39.20 0.20 0.51% 553,900
Dec 11, 2024 39.02 39.41 38.89 39.00 -0.02 -0.05% 827,600
Dec 10, 2024 39.16 39.16 38.66 39.02 -0.18 -0.46% 753,200
Dec 9, 2024 39.39 39.57 39.16 39.20 -0.07 -0.18% 748,300
Dec 6, 2024 39.33 39.52 38.99 39.27 -0.06 -0.15% 859,500
Dec 5, 2024 39.16 39.58 39.03 39.33 0.15 0.38% 1,104,736
Dec 4, 2024 38.91 39.29 38.91 39.18 0.08 0.20% 715,800
Dec 3, 2024 39.42 39.48 38.88 39.10 -0.18 -0.46% 548,600
Dec 2, 2024 39.48 39.50 39.02 39.28 -0.22 -0.56% 940,900
Nov 29, 2024 39.91 40.06 39.46 39.50 -0.30 -0.75% 488,006
Nov 27, 2024 39.63 40.12 39.60 39.80 0.37 0.94% 605,202
Nov 26, 2024 39.14 39.58 39.01 39.43 0.09 0.23% 808,200
Nov 25, 2024 39.45 39.98 39.25 39.34 0.01 0.03% 1,361,306
Nov 22, 2024 39.24 39.60 39.17 39.33 0.28 0.72% 881,600
Nov 21, 2024 38.91 39.19 38.84 39.05 0.13 0.33% 415,723
Nov 20, 2024 39.02 39.11 38.85 38.92 -0.33 -0.84% 434,613
Nov 19, 2024 38.95 39.25 38.85 39.25 0.03 0.08% 457,300
Nov 18, 2024 38.96 39.30 38.78 39.22 0.21 0.54% 471,300
Nov 15, 2024 38.68 39.12 38.45 39.01 0.27 0.70% 720,700
Nov 14, 2024 39.11 39.15 38.65 38.74 -0.37 -0.95% 431,300
Nov 13, 2024 39.74 39.74 39.07 39.11 0.08 0.20% 601,400
Nov 12, 2024 39.39 39.76 38.99 39.03 -0.40 -1.01% 641,300
Nov 11, 2024 39.09 39.83 38.92 39.43 0.46 1.18% 581,645
Nov 8, 2024 39.03 39.37 38.86 38.97 0.11 0.28% 1,022,300
Nov 7, 2024 39.00 39.39 38.77 38.86 -0.22 -0.56% 840,700
Nov 6, 2024 39.00 39.58 38.35 39.08 0.38 0.98% 1,123,220
Nov 5, 2024 37.90 38.73 37.69 38.70 0.62 1.63% 714,208