NASDAQ:PECO Stock Quote

Last Price35.96

Change+0.27 (0.76%)

Phillips Edison & Company Inc is a real estate investment trust (REIT) that focuses on the acquisition, development, and management of shopping centers anchored by essential grocery stores and everyday needs retailers

The company specializes in creating and sustaining high-quality retail properties that cater to the daily shopping habits of local communities, enhancing the shopping experience through strategic tenant placements and property improvements. With a commitment to providing value for both its tenants and investors, Phillips Edison & Company emphasizes sustainable growth and thoughtful developments in its portfolio.

Date Range:

2024-12-30 - 2025-03-30

Date	Open	High	Low	Close	Volume	Adjusted Close
3/28/2025	35.92	36.02	35.58	35.96	733,584	35.96
3/27/2025	36.06	36.26	35.61	35.69	609,175	35.69
3/26/2025	35.65	36.01	35.51	35.98	751,388	35.98
3/25/2025	35.89	36.02	35.51	35.65	852,159	35.65
3/24/2025	35.33	35.82	35.15	35.77	655,624	35.77
3/21/2025	34.95	35.14	34.65	34.93	1,198,357	34.93
3/20/2025	34.99	35.39	34.87	35.26	578,300	35.26
3/19/2025	35.16	35.41	34.76	35.14	441,574	35.14
3/18/2025	35.08	35.49	34.90	35.15	582,664	35.15
3/17/2025	34.70	35.26	34.64	35.13	493,897	35.13
3/14/2025	34.67	34.89	34.38	34.81	664,403	34.81
3/13/2025	35.02	35.19	34.33	34.43	515,740	34.43
3/12/2025	35.17	35.24	34.86	34.92	514,818	34.92
3/11/2025	35.56	35.73	34.74	35.16	886,028	35.16
3/10/2025	35.79	36.32	35.13	35.51	999,619	35.51
3/07/2025	36.30	36.48	35.83	35.95	839,712	35.95
3/06/2025	36.51	36.63	36.07	36.15	488,343	36.15
3/05/2025	36.21	37.00	36.21	36.73	506,850	36.73
3/04/2025	37.25	37.44	36.54	36.54	639,738	36.54
3/03/2025	37.07	37.65	37.06	37.23	831,722	37.23
2/28/2025	36.54	37.25	36.48	37.20	1,047,134	37.20
2/27/2025	36.07	36.47	35.96	36.31	517,340	36.31
2/26/2025	36.15	36.27	35.88	36.01	350,149	36.01
2/25/2025	35.61	36.34	35.55	36.11	587,780	36.11
2/24/2025	35.36	35.88	35.21	35.48	418,215	35.48
2/21/2025	35.50	35.61	35.06	35.25	586,849	35.25
2/20/2025	35.58	35.85	35.33	35.38	387,681	35.38
2/19/2025	36.03	36.23	35.69	35.79	558,894	35.79
2/18/2025	36.23	36.70	36.14	36.17	508,869	36.17
2/14/2025	37.25	37.42	36.50	36.58	786,399	36.48
2/13/2025	37.23	37.33	36.88	37.24	690,139	37.14
2/12/2025	36.46	37.33	36.46	37.02	612,017	36.92
2/11/2025	36.66	37.22	36.58	37.12	602,396	37.02
2/10/2025	37.07	37.23	36.69	36.82	730,708	36.72
2/07/2025	36.61	37.42	36.19	37.32	712,170	37.21
2/06/2025	36.91	36.95	36.35	36.61	602,279	36.51
2/05/2025	36.55	36.88	36.40	36.86	556,853	36.76
2/04/2025	36.03	36.44	36.03	36.34	582,352	36.24
2/03/2025	36.07	36.31	35.70	36.20	458,763	36.10
1/31/2025	36.62	36.76	36.21	36.33	503,737	36.23
1/30/2025	36.65	37.06	36.47	36.71	374,250	36.61
1/29/2025	36.85	37.02	36.11	36.29	505,377	36.19
1/28/2025	37.14	37.76	36.78	36.93	570,727	36.83
1/27/2025	36.91	37.53	36.51	37.30	510,947	37.20
1/24/2025	36.18	36.73	36.04	36.62	469,609	36.52
1/23/2025	35.86	36.32	35.53	36.30	533,539	36.20
1/22/2025	36.28	36.33	35.77	35.81	448,656	35.71
1/21/2025	35.97	36.44	35.97	36.41	501,444	36.31
1/17/2025	36.34	36.34	35.70	35.79	642,761	35.69
1/16/2025	35.50	35.97	35.50	35.93	522,181	35.83
1/15/2025	36.48	36.63	35.42	35.46	499,548	35.36
1/14/2025	35.59	36.01	35.58	35.84	638,145	35.64
1/13/2025	35.54	35.72	35.29	35.65	605,477	35.45
1/10/2025	36.01	36.14	35.48	35.56	889,440	35.36
1/08/2025	36.45	36.97	36.39	36.60	985,912	36.39
1/07/2025	36.82	37.05	36.14	36.45	714,387	36.24
1/06/2025	37.21	37.52	36.63	36.69	521,206	36.48
1/03/2025	37.05	37.55	36.94	37.49	550,905	37.28
1/02/2025	37.48	37.55	36.77	36.95	366,790	36.74
12/31/2024	37.20	0.00	37.46	37.46	0	37.25
12/30/2024	37.67	37.67	37.04	37.20	445,435	36.99