Free Trial

Phillips Edison & Company, Inc. (PECO) Stock Chart & Stock Price History

→ How to Make 100X on the AI Boom (From InvestorPlace) (Ad)
Free PECO Stock Alerts
$32.84
+0.07 (+0.21%)
(As of 10:04 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Phillips Edison & Company, Inc. Stock Price Performance

5 Day
Performance
-1.02%
1 Month
Performance
-0.18%
3 Month
Performance
-4.17%
6 Month
Performance
-6.22%
Year-To-Date
Performance
-9.90%
1 Year
Performance
+11.31%
Receive PECO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Phillips Edison & Company, Inc. and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Biden FINISHED On June 13th?
Thanks to Biden’s disgraceful leadership we now have sky-high inflation… unchecked immigration… rampant crime… and a “woke mob” hell bent on destroying the America you and I know and love. Biden’s days are numbered.
Click here now to see his shocking evidence.

PECO Stock Chart for Tuesday, May, 14, 2024

PECO Chart by TradingView

Phillips Edison & Company, Inc. Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/2024$32.89$32.87
-0.06%		$33.15$32.86485,432 shs$4.02 billion
05/10/2024$33.21$32.89
-0.96%		$33.21$32.80392,884 shs$4.03 billion
05/09/2024$33.10$33.21
+0.33%		$33.39$33.02381,478 shs$4.06 billion
05/08/2024$33.42$33.10
-0.96%		$33.18$32.94287,717 shs$4.05 billion
05/07/2024$32.81$33.42
+1.86%		$33.69$32.93474,612 shs$4.09 billion
05/06/2024$33.08$32.81
-0.82%		$33.24$32.66499,934 shs$4.01 billion
05/03/2024$33.07$33.08
+0.03%		$33.60$32.87689,042 shs$4.04 billion
05/02/2024$32.67$33.07
+1.22%		$33.33$32.88534,618 shs$4.04 billion
05/01/2024$32.70$32.67
-0.09%		$33.21$32.37598,575 shs$3.99 billion
04/30/2024$32.68$32.70
+0.06%		$32.85$32.45748,399 shs$4.00 billion
04/29/2024$32.61$32.68
+0.21%		$32.91$32.39611,347 shs$3.99 billion
04/26/2024$32.93$32.61
-0.97%		$33.14$32.21883,686 shs$3.98 billion
04/25/2024$33.23$32.93
-0.90%		$33.04$32.72521,710 shs$4.02 billion
04/24/2024$33.49$33.23
-0.78%		$33.30$33.03445,069 shs$4.06 billion
04/23/2024$33.27$33.49
+0.66%		$33.71$32.67515,607 shs$4.09 billion
04/22/2024$33.02$33.27
+0.76%		$33.36$32.95555,326 shs$4.07 billion
04/19/2024$32.41$33.02
+1.88%		$33.06$32.39702,889 shs$4.04 billion
04/18/2024$32.02$32.41
+1.22%		$32.74$31.96692,977 shs$3.96 billion
04/17/2024$32.38$32.02
-1.11%		$32.46$32.01459,360 shs$3.91 billion
04/16/2024$32.59$32.38
-0.64%		$32.55$32.03549,971 shs$3.96 billion
04/15/2024$32.93$32.59
-1.03%		$33.02$32.40545,625 shs$3.98 billion
04/12/2024$33.20$32.93
-0.81%		$33.15$32.71528,883 shs$4.02 billion
04/11/2024$33.11$33.20
+0.27%		$33.37$32.85471,441 shs$4.06 billion
04/10/2024$35.04$33.11
-5.51%		$34.09$33.09688,660 shs$4.05 billion
04/09/2024$34.71$35.04
+0.95%		$35.05$34.70361,049 shs$4.28 billion
04/08/2024$34.20$34.71
+1.49%		$34.77$34.22512,595 shs$4.24 billion
04/05/2024$34.02$34.20
+0.53%		$34.30$33.64408,746 shs$4.18 billion
04/04/2024$34.25$34.02
-0.67%		$34.71$33.95438,263 shs$4.16 billion
04/03/2024$34.23$34.25
+0.06%		$34.31$33.83674,484 shs$4.19 billion
04/02/2024$35.07$34.23
-2.40%		$34.84$33.831.08 million shs$4.18 billion
04/01/2024$35.87$35.07
-2.23%		$35.87$34.96548,075 shs$4.29 billion
03/29/2024$35.87$35.87$35.94$35.52738,881 shs$4.38 billion
03/28/2024$35.60$35.87
+0.76%		$35.94$35.52736,544 shs$4.38 billion
03/27/2024$34.91$35.60
+1.98%		$35.62$35.16654,915 shs$4.35 billion
03/26/2024$35.07$34.91
-0.46%		$35.33$34.87408,451 shs$4.27 billion
03/25/2024$35.44$35.07
-1.04%		$35.80$35.01342,074 shs$4.29 billion
03/22/2024$36.00$35.44
-1.56%		$36.14$35.26572,373 shs$4.33 billion
03/21/2024$35.87$36.00
+0.36%		$36.23$35.62555,758 shs$4.40 billion
03/20/2024$35.05$35.87
+2.34%		$35.99$34.83514,180 shs$4.38 billion
03/19/2024$35.27$35.05
-0.62%		$35.50$35.01519,830 shs$4.28 billion
How to Make 100X on the AI Boom (Ad)

For over four decades, Louis Navellier has found the very best tech stocks... Before the rest of the market.

Click for his six specific AI stock in the crosshairs
03/18/2024$35.25$35.27
+0.06%		$35.49$35.09485,767 shs$4.31 billion
03/15/2024$35.32$35.25
-0.20%		$35.66$35.083.37 million shs$4.31 billion
03/14/2024$35.93$35.32
-1.70%		$35.80$35.02492,523 shs$4.32 billion
03/13/2024$36.02$35.93
-0.25%		$36.20$35.70544,290 shs$4.39 billion
03/12/2024$36.06$36.02
-0.11%		$36.17$35.71458,486 shs$4.40 billion
03/11/2024$35.97$36.06
+0.25%		$36.15$35.77469,622 shs$4.41 billion
03/08/2024$35.35$35.97
+1.75%		$36.03$35.73661,189 shs$4.40 billion
03/07/2024$35.68$35.35
-0.92%		$36.25$35.26537,496 shs$4.32 billion
03/06/2024$35.79$35.68
-0.31%		$36.00$35.49482,697 shs$4.36 billion
03/05/2024$36.33$35.79
-1.49%		$36.55$35.69490,641 shs$4.37 billion
03/04/2024$35.51$36.33
+2.31%		$36.43$35.54852,800 shs$4.44 billion
03/01/2024$35.72$35.51
-0.59%		$35.68$35.16593,315 shs$4.34 billion
02/29/2024$34.97$35.72
+2.14%		$35.74$34.911.58 million shs$4.36 billion
02/28/2024$34.72$34.97
+0.72%		$35.22$34.38581,282 shs$4.27 billion
02/27/2024$34.44$34.72
+0.81%		$34.93$34.39556,580 shs$4.24 billion
02/26/2024$34.53$34.44
-0.26%		$34.57$34.25439,353 shs$4.21 billion
02/23/2024$34.58$34.53
-0.14%		$34.92$34.50483,646 shs$4.22 billion
02/22/2024$34.79$34.58
-0.60%		$34.93$34.39622,620 shs$4.23 billion
02/21/2024$34.59$34.79
+0.58%		$35.08$34.41480,395 shs$4.25 billion
02/20/2024$34.55$34.59
+0.12%		$34.76$34.20480,569 shs$4.23 billion
02/19/2024$34.55$34.55$34.98$34.46641,600 shs$4.13 billion
02/16/2024$35.07$34.55
-1.48%		$34.98$34.46641,670 shs$4.13 billion
02/15/2024$34.30$35.07
+2.24%		$35.08$34.48723,721 shs$4.19 billion
02/14/2024$34.47$34.30
-0.49%		$34.62$33.77580,877 shs$4.10 billion
02/13/2024$35.31$34.47
-2.38%		$34.68$33.92740,797 shs$4.12 billion

Related Companies:
This page (NASDAQ:PECO) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
This 1 Biotech Stock has been shocking the markets
Huge Alerts
Elon’s New Device is About to Shock the World
InvestorPlace
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange