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

Last Price36.23

Change+0.25 (0.69%)

NASDAQ · Last Trade: Feb 1st, 10:13 AM EST

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

Date Range:

2025-11-01 - 2026-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2026	35.81	36.25	35.48	36.23	1,016,112	36.23
1/29/2026	35.42	36.03	35.16	35.98	885,403	35.98
1/28/2026	35.41	35.79	34.95	35.19	956,979	35.19
1/27/2026	35.65	35.65	35.14	35.42	549,819	35.42
1/26/2026	35.31	35.87	35.30	35.61	908,887	35.61
1/23/2026	35.33	35.57	35.13	35.31	706,765	35.31
1/22/2026	35.72	35.95	35.14	35.44	822,878	35.44
1/21/2026	35.90	35.91	35.30	35.72	673,653	35.72
1/20/2026	35.69	36.03	35.58	35.71	908,285	35.71
1/16/2026	35.26	35.81	35.02	35.80	773,092	35.80
1/15/2026	35.04	35.40	35.03	35.26	696,576	35.26
1/14/2026	34.82	35.12	34.75	35.03	557,867	34.92
1/13/2026	34.96	35.10	34.67	34.89	968,889	34.78
1/12/2026	34.81	35.13	34.72	34.97	427,311	34.86
1/09/2026	35.29	35.51	34.78	34.82	1,417,683	34.71
1/08/2026	35.01	35.65	35.01	35.37	938,330	35.26
1/07/2026	35.02	35.28	34.77	35.20	1,337,538	35.09
1/06/2026	34.77	35.11	34.58	34.87	1,123,524	34.76
1/05/2026	35.03	35.30	34.82	34.95	1,116,647	34.84
1/02/2026	35.39	35.58	35.03	35.27	629,353	35.16
12/31/2025	35.86	35.86	35.41	35.57	705,855	35.46
12/30/2025	35.94	36.29	35.84	35.87	1,250,109	35.76
12/29/2025	35.87	36.08	35.78	36.00	961,755	35.89
12/26/2025	35.75	35.81	35.57	35.73	413,817	35.62
12/24/2025	35.64	35.88	35.55	35.78	263,028	35.67
12/23/2025	35.81	35.81	35.50	35.59	641,815	35.48
12/22/2025	35.91	36.05	35.67	35.75	966,643	35.64
12/19/2025	36.29	36.38	35.93	36.05	1,855,809	35.94
12/18/2025	36.27	36.58	36.20	36.37	1,162,394	36.26
12/17/2025	35.21	36.38	35.21	36.27	2,051,056	36.16
12/16/2025	35.51	35.64	35.11	35.31	936,247	35.20
12/15/2025	34.98	35.63	34.98	35.57	1,429,432	35.46
12/12/2025	34.97	35.15	34.55	35.05	946,529	34.83
12/11/2025	34.78	35.02	34.49	34.76	768,264	34.55
12/10/2025	34.62	34.87	34.58	34.59	1,333,894	34.38
12/09/2025	34.64	35.07	34.57	34.67	583,031	34.46
12/08/2025	34.89	34.93	34.48	34.49	646,130	34.28
12/05/2025	34.80	34.98	34.58	34.88	644,594	34.67
12/04/2025	34.73	34.95	34.70	34.84	854,365	34.63
12/03/2025	35.06	35.22	34.85	34.87	754,349	34.66
12/02/2025	35.37	35.42	34.80	34.97	398,106	34.75
12/01/2025	35.30	35.42	35.17	35.24	524,639	35.02
11/28/2025	35.32	35.54	35.19	35.50	447,335	35.28
11/26/2025	35.43	35.67	35.32	35.36	1,119,280	35.14
11/25/2025	35.31	35.77	35.28	35.55	786,595	35.33
11/24/2025	35.28	35.39	35.02	35.10	885,146	34.88
11/21/2025	34.70	35.44	34.61	35.28	822,874	35.06
11/20/2025	34.85	34.96	34.57	34.70	669,523	34.48
11/19/2025	34.75	35.00	34.34	34.53	537,386	34.32
11/18/2025	34.43	34.87	34.27	34.79	548,723	34.58
11/17/2025	34.72	34.83	34.22	34.27	966,067	34.06
11/14/2025	34.70	34.80	34.44	34.65	605,742	34.33
11/13/2025	34.64	34.94	34.58	34.69	716,127	34.37
11/12/2025	34.77	34.95	34.62	34.71	792,826	34.39
11/11/2025	35.03	35.16	34.75	34.80	632,479	34.48
11/10/2025	34.88	35.12	34.69	34.94	884,798	34.62
11/07/2025	34.60	34.92	34.28	34.90	1,086,588	34.58
11/06/2025	33.99	34.52	33.85	34.51	1,371,687	34.19
11/05/2025	34.02	34.24	33.81	34.12	1,496,809	33.80
11/04/2025	33.98	34.09	33.75	34.04	922,852	33.73
11/03/2025	33.53	33.88	33.10	33.88	910,240	33.57