Phillips Edison & Company, Inc. - Common Stock (PECO)

Historical Prices For Phillips Edison & Company, Inc. - Common Stock (PECO)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	34.91	35.18	34.30	34.70	1,046,546	34.70
4/29/2025	35.00	35.28	34.64	34.95	929,580	34.95
4/28/2025	34.93	35.15	34.51	35.01	854,275	35.01
4/25/2025	34.94	35.29	34.21	35.08	1,259,650	35.08
4/24/2025	35.79	35.79	35.17	35.22	1,116,436	35.22
4/23/2025	36.26	36.69	35.56	35.79	536,099	35.79
4/22/2025	36.01	36.33	35.69	36.05	728,066	36.05
4/21/2025	36.00	36.02	34.95	35.29	666,409	35.29
4/17/2025	35.58	36.53	35.58	36.18	652,048	36.18
4/16/2025	35.36	35.93	35.25	35.54	796,982	35.54
4/15/2025	35.50	35.78	35.26	35.36	793,190	35.36
4/14/2025	35.08	35.69	34.98	35.50	992,330	35.40
4/11/2025	34.32	35.14	33.86	35.05	825,267	34.95
4/10/2025	34.41	35.11	33.54	34.52	1,248,445	34.42
4/09/2025	33.02	35.14	32.40	34.92	2,271,157	34.82
4/08/2025	34.98	35.11	33.19	33.53	1,872,179	33.43
4/07/2025	34.17	35.07	33.04	34.33	1,439,607	34.23
4/04/2025	35.71	36.09	34.81	34.98	1,038,505	34.88
4/03/2025	36.89	37.15	35.98	36.06	1,063,634	35.96
4/02/2025	36.58	37.41	36.58	37.33	1,074,457	37.22
4/01/2025	36.50	36.94	36.10	36.86	1,077,125	36.75
3/31/2025	35.96	36.66	35.94	36.49	796,474	36.38
3/28/2025	35.92	36.02	35.58	35.96	733,584	35.86
3/27/2025	36.06	36.26	35.61	35.69	609,175	35.59
3/26/2025	35.65	36.01	35.51	35.98	751,388	35.88
3/25/2025	35.89	36.02	35.51	35.65	852,159	35.55
3/24/2025	35.33	35.82	35.15	35.77	655,624	35.67
3/21/2025	34.95	35.14	34.65	34.93	1,198,357	34.83
3/20/2025	34.99	35.39	34.87	35.26	578,300	35.16
3/19/2025	35.16	35.41	34.76	35.14	441,574	35.04
3/18/2025	35.08	35.49	34.90	35.15	582,664	35.05
3/17/2025	34.70	35.26	34.64	35.13	493,897	35.03
3/14/2025	34.67	34.89	34.38	34.81	664,403	34.61
3/13/2025	35.02	35.19	34.33	34.43	515,740	34.23
3/12/2025	35.17	35.24	34.86	34.92	514,818	34.72
3/11/2025	35.56	35.73	34.74	35.16	886,028	34.95
3/10/2025	35.79	36.32	35.13	35.51	999,619	35.30
3/07/2025	36.30	36.48	35.83	35.95	839,712	35.74
3/06/2025	36.51	36.63	36.07	36.15	488,343	35.94
3/05/2025	36.21	37.00	36.21	36.73	507,180	36.52
3/04/2025	37.25	37.44	36.54	36.54	639,738	36.33
3/03/2025	37.07	37.65	37.06	37.23	831,722	37.01
2/28/2025	36.54	37.25	36.48	37.20	1,047,134	36.98
2/27/2025	36.07	36.47	35.96	36.31	517,340	36.10
2/26/2025	36.15	36.27	35.88	36.01	350,149	35.80
2/25/2025	35.61	36.34	35.55	36.11	587,780	35.90
2/24/2025	35.36	35.88	35.21	35.48	418,215	35.27
2/21/2025	35.50	35.61	35.06	35.25	586,849	35.04
2/20/2025	35.58	35.85	35.33	35.38	387,681	35.17
2/19/2025	36.03	36.23	35.69	35.79	558,894	35.58
2/18/2025	36.23	36.70	36.14	36.17	508,869	35.96
2/14/2025	37.25	37.42	36.50	36.58	786,399	36.26
2/13/2025	37.23	37.33	36.88	37.24	690,139	36.92
2/12/2025	36.46	37.33	36.46	37.02	612,017	36.70
2/11/2025	36.66	37.22	36.58	37.12	602,396	36.80
2/10/2025	37.07	37.23	36.69	36.82	730,708	36.50
2/07/2025	36.61	37.42	36.19	37.32	712,170	37.00
2/06/2025	36.91	36.95	36.35	36.61	602,279	36.29
2/05/2025	36.55	36.88	36.40	36.86	556,853	36.54
2/04/2025	36.03	36.44	36.03	36.34	582,352	36.03
2/03/2025	36.07	36.31	35.70	36.20	458,763	35.89