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

Last Price35.57

Change-0.30 (-0.84%)

NASDAQ · Last Trade: Jan 1st, 1:24 PM EST

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

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	35.86	35.86	35.41	35.57	705,855	35.57
12/30/2025	35.94	36.29	35.84	35.87	1,250,109	35.87
12/29/2025	35.87	36.08	35.78	36.00	961,755	36.00
12/26/2025	35.75	35.81	35.57	35.73	413,817	35.73
12/24/2025	35.64	35.88	35.55	35.78	263,028	35.78
12/23/2025	35.81	35.81	35.50	35.59	641,815	35.59
12/22/2025	35.91	36.05	35.67	35.75	966,643	35.75
12/19/2025	36.29	36.38	35.93	36.05	1,855,809	36.05
12/18/2025	36.27	36.58	36.20	36.37	1,162,394	36.37
12/17/2025	35.21	36.38	35.21	36.27	2,051,056	36.27
12/16/2025	35.51	35.64	35.11	35.31	936,247	35.31
12/15/2025	34.98	35.63	34.98	35.57	1,429,432	35.57
12/12/2025	34.97	35.15	34.55	35.05	946,529	34.94
12/11/2025	34.78	35.02	34.49	34.76	768,264	34.65
12/10/2025	34.62	34.87	34.58	34.59	1,333,894	34.48
12/09/2025	34.64	35.07	34.57	34.67	583,031	34.56
12/08/2025	34.89	34.93	34.48	34.49	646,130	34.38
12/05/2025	34.80	34.98	34.58	34.88	644,594	34.77
12/04/2025	34.73	34.95	34.70	34.84	854,365	34.73
12/03/2025	35.06	35.22	34.85	34.87	754,349	34.76
12/02/2025	35.37	35.42	34.80	34.97	398,106	34.86
12/01/2025	35.30	35.42	35.17	35.24	524,639	35.13
11/28/2025	35.32	35.54	35.19	35.50	447,335	35.39
11/26/2025	35.43	35.67	35.32	35.36	1,119,280	35.25
11/25/2025	35.31	35.77	35.28	35.55	786,595	35.44
11/24/2025	35.28	35.39	35.02	35.10	885,146	34.99
11/21/2025	34.70	35.44	34.61	35.28	822,874	35.17
11/20/2025	34.85	34.96	34.57	34.70	669,523	34.59
11/19/2025	34.75	35.00	34.34	34.53	537,386	34.42
11/18/2025	34.43	34.87	34.27	34.79	548,723	34.68
11/17/2025	34.72	34.83	34.22	34.27	966,067	34.16
11/14/2025	34.70	34.80	34.44	34.65	605,742	34.44
11/13/2025	34.64	34.94	34.58	34.69	716,127	34.48
11/12/2025	34.77	34.95	34.62	34.71	792,826	34.50
11/11/2025	35.03	35.16	34.75	34.80	632,479	34.58
11/10/2025	34.88	35.12	34.69	34.94	884,798	34.72
11/07/2025	34.60	34.92	34.28	34.90	1,086,588	34.68
11/06/2025	33.99	34.52	33.85	34.51	1,371,687	34.30
11/05/2025	34.02	34.24	33.81	34.12	1,496,809	33.91
11/04/2025	33.98	34.09	33.75	34.04	922,852	33.83
11/03/2025	33.53	33.88	33.10	33.88	910,240	33.67
10/31/2025	33.80	34.07	33.52	33.84	1,146,921	33.63
10/30/2025	34.07	34.30	33.76	33.97	1,013,453	33.76
10/29/2025	34.09	34.51	33.72	34.07	1,181,506	33.86
10/28/2025	34.77	34.77	34.13	34.26	1,051,398	34.05
10/27/2025	34.55	34.87	34.49	34.73	986,290	34.52
10/24/2025	34.64	35.28	33.84	34.66	1,976,652	34.45
10/23/2025	34.79	34.84	34.38	34.42	1,068,252	34.21
10/22/2025	34.74	34.98	34.45	34.74	838,285	34.52
10/21/2025	34.42	34.97	34.38	34.62	793,258	34.41
10/20/2025	34.56	34.77	33.97	34.38	621,466	34.17
10/17/2025	34.01	34.55	33.95	34.51	766,062	34.30
10/16/2025	33.83	34.05	33.70	34.03	1,092,292	33.82
10/15/2025	33.64	34.08	33.58	33.76	876,267	33.55
10/14/2025	33.33	33.79	33.33	33.74	582,206	33.42
10/13/2025	33.26	33.65	32.98	33.56	465,834	33.25
10/10/2025	33.77	34.01	33.22	33.25	769,324	32.94
10/09/2025	33.52	33.73	33.39	33.73	676,950	33.41
10/08/2025	33.41	33.67	33.09	33.67	716,777	33.35
10/07/2025	33.52	33.77	33.31	33.38	824,540	33.07
10/06/2025	33.74	33.91	33.52	33.60	565,068	33.29
10/03/2025	33.81	34.26	33.72	33.75	720,434	33.43
10/02/2025	33.95	34.08	33.47	33.67	1,157,276	33.35
10/01/2025	33.09	34.49	33.08	34.15	1,189,282	33.83