PECO - Phillips Edison & Company, Inc.
39.4
-0.260 -0.660%
Share volume: 888,685
Last Updated: 03-04-2026
Trading/REIT:
0.06%
PREVIOUS CLOSE
CHG
CHG%
$39.66
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $39.64 | $39.64 | $39.71 | $39.71 | $39.22 | $39.22 | $39.40 | $39.40 | 888,685 | $888,685.00 |
| 03-03-2026 | $39.29 | $39.29 | $39.82 | $39.82 | $38.90 | $38.90 | $39.66 | $39.66 | 665,623 | $665,381.00 |
| 03-02-2026 | $38.73 | $38.73 | $40.02 | $40.02 | $38.73 | $38.73 | $39.77 | $39.77 | 892,197 | $892,197.00 |
| 02-27-2026 | $39.26 | $39.26 | $40.06 | $40.06 | $39.07 | $39.07 | $39.28 | $39.28 | 1,419,465 | $1,419,465.00 |
| 02-26-2026 | $39.25 | $39.25 | $39.66 | $39.66 | $39.04 | $39.04 | $39.38 | $39.38 | 636,413 | $636,413.00 |
| 02-25-2026 | $38.76 | $38.76 | $39.22 | $39.22 | $38.74 | $38.74 | $39.20 | $39.20 | 587,735 | $587,735.00 |
| 02-24-2026 | $39.31 | $39.31 | $39.39 | $39.39 | $38.54 | $38.54 | $38.93 | $38.93 | 536,128 | $536,128.00 |
| 02-23-2026 | $39.32 | $39.32 | $39.71 | $39.71 | $39.03 | $39.03 | $39.15 | $39.15 | 862,524 | $862,524.00 |
| 02-20-2026 | $38.54 | $38.54 | $39.27 | $39.27 | $38.18 | $38.18 | $39.25 | $39.25 | 1,035,186 | $1,035,186.00 |
| 02-19-2026 | $38.08 | $38.08 | $38.42 | $38.42 | $37.85 | $37.85 | $38.36 | $38.36 | 601,834 | $601,834.00 |