PECO - Phillips Edison & Company, Inc.
39.59
0.720 1.819%
Share volume: 605,804
Last Updated: 04-17-2026
Trading/REIT:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$38.87
0.72
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $38.96 | $38.96 | $39.66 | $39.66 | $38.72 | $38.72 | $39.59 | $39.59 | 605,804 | $589,514.00 |
| 04-16-2026 | $38.71 | $38.71 | $39.16 | $39.16 | $38.69 | $38.69 | $38.87 | $38.87 | 573,543 | $573,543.00 |
| 04-15-2026 | $38.22 | $38.22 | $38.88 | $38.88 | $38.13 | $38.13 | $38.82 | $38.82 | 684,049 | $684,049.00 |
| 04-14-2026 | $38.27 | $38.16 | $38.51 | $38.40 | $37.95 | $37.84 | $38.49 | $38.38 | 1,222,203 | $1,222,203.00 |
| 04-13-2026 | $38.52 | $38.41 | $38.52 | $38.41 | $37.92 | $37.81 | $38.22 | $38.11 | 1,196,980 | $1,196,980.00 |
| 04-10-2026 | $38.57 | $38.57 | $38.70 | $38.70 | $38.29 | $38.29 | $38.51 | $38.51 | 648,768 | $648,768.00 |
| 04-09-2026 | $37.92 | $37.92 | $38.71 | $38.71 | $37.81 | $37.81 | $38.59 | $38.59 | 780,454 | $780,454.00 |
| 04-08-2026 | $38.22 | $38.22 | $38.42 | $38.42 | $37.92 | $37.92 | $38.05 | $38.05 | 807,446 | $807,446.00 |
| 04-07-2026 | $36.98 | $36.98 | $37.92 | $37.92 | $36.90 | $36.90 | $37.89 | $37.89 | 823,040 | $823,040.00 |
| 04-06-2026 | $37.37 | $37.37 | $37.63 | $37.63 | $37.23 | $37.23 | $37.24 | $37.24 | 671,443 | $671,443.00 |