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

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

Date Range:

2025-03-06 - 2025-06-06

Date	Open	High	Low	Close	Volume	Adjusted Close
6/05/2025	35.60	35.60	35.15	35.35	844,747	35.35
6/04/2025	35.67	35.72	35.42	35.61	1,491,951	35.61
6/03/2025	35.76	35.99	35.56	35.60	681,968	35.60
6/02/2025	35.14	35.96	34.78	35.95	2,142,015	35.95
5/30/2025	35.44	35.80	35.19	35.46	1,100,531	35.46
5/29/2025	34.80	35.62	34.80	35.44	794,461	35.44
5/28/2025	34.85	34.97	34.58	34.80	547,759	34.80
5/27/2025	34.27	34.99	34.19	34.90	913,750	34.90
5/23/2025	33.96	34.13	33.70	33.94	1,700,013	33.94
5/22/2025	34.33	34.35	33.97	34.14	813,982	34.14
5/21/2025	35.14	35.16	34.34	34.35	997,491	34.35
5/20/2025	35.98	36.10	35.33	35.44	571,723	35.44
5/19/2025	35.88	36.27	35.86	36.20	444,798	36.20
5/16/2025	35.73	36.30	35.61	36.28	585,535	36.28
5/15/2025	35.49	35.94	35.32	35.89	484,874	35.79
5/14/2025	35.69	35.69	34.95	35.31	537,043	35.21
5/13/2025	36.58	36.58	35.64	35.69	999,601	35.59
5/12/2025	36.00	36.53	35.96	36.42	892,665	36.32
5/09/2025	35.26	35.66	35.13	35.61	991,790	35.51
5/08/2025	35.59	35.79	34.96	35.23	508,588	35.13
5/07/2025	35.66	35.80	35.34	35.51	1,110,983	35.41
5/06/2025	35.26	35.55	34.94	35.41	681,724	35.31
5/05/2025	35.40	35.76	35.16	35.41	772,199	35.31
5/02/2025	35.39	35.65	35.14	35.55	501,593	35.45
5/01/2025	34.94	35.26	34.31	34.96	816,300	34.86
4/30/2025	34.91	35.18	34.30	34.70	1,046,546	34.60
4/29/2025	35.00	35.28	34.64	34.95	929,580	34.85
4/28/2025	34.93	35.15	34.51	35.01	854,275	34.91
4/25/2025	34.94	35.29	34.21	35.08	1,259,650	34.98
4/24/2025	35.79	35.79	35.17	35.22	1,116,436	35.12
4/23/2025	36.26	36.69	35.56	35.79	536,099	35.69
4/22/2025	36.01	36.33	35.69	36.05	728,066	35.95
4/21/2025	36.00	36.02	34.95	35.29	666,409	35.19
4/17/2025	35.58	36.53	35.58	36.18	652,048	36.08
4/16/2025	35.36	35.93	35.25	35.54	796,982	35.44
4/15/2025	35.50	35.78	35.26	35.36	793,190	35.26
4/14/2025	35.08	35.69	34.98	35.50	992,330	35.30
4/11/2025	34.32	35.14	33.86	35.05	825,267	34.85
4/10/2025	34.41	35.11	33.54	34.52	1,248,445	34.32
4/09/2025	33.02	35.14	32.40	34.92	2,271,157	34.72
4/08/2025	34.98	35.11	33.19	33.53	1,872,179	33.34
4/07/2025	34.17	35.07	33.04	34.33	1,439,607	34.13
4/04/2025	35.71	36.09	34.81	34.98	1,038,505	34.78
4/03/2025	36.89	37.15	35.98	36.06	1,063,634	35.85
4/02/2025	36.58	37.41	36.58	37.33	1,074,457	37.11
4/01/2025	36.50	36.94	36.10	36.86	1,077,125	36.65
3/31/2025	35.96	36.66	35.94	36.49	796,474	36.28
3/28/2025	35.92	36.02	35.58	35.96	733,584	35.75
3/27/2025	36.06	36.26	35.61	35.69	609,175	35.48
3/26/2025	35.65	36.01	35.51	35.98	751,388	35.77
3/25/2025	35.89	36.02	35.51	35.65	852,159	35.44
3/24/2025	35.33	35.82	35.15	35.77	655,624	35.56
3/21/2025	34.95	35.14	34.65	34.93	1,198,357	34.73
3/20/2025	34.99	35.39	34.87	35.26	578,300	35.06
3/19/2025	35.16	35.41	34.76	35.14	441,574	34.94
3/18/2025	35.08	35.49	34.90	35.15	582,664	34.95
3/17/2025	34.70	35.26	34.64	35.13	493,897	34.93
3/14/2025	34.67	34.89	34.38	34.81	664,403	34.51
3/13/2025	35.02	35.19	34.33	34.43	515,740	34.13
3/12/2025	35.17	35.24	34.86	34.92	514,818	34.62
3/11/2025	35.56	35.73	34.74	35.16	886,028	34.85
3/10/2025	35.79	36.32	35.13	35.51	999,619	35.20
3/07/2025	36.30	36.48	35.83	35.95	839,712	35.64
3/06/2025	36.51	36.63	36.07	36.15	488,343	35.84