Free Trial

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

→ Elon’s New Device is About to Shock the World (From InvestorPlace) (Ad)
Free PECO Stock Alerts
$32.89
-0.32 (-0.96%)
(As of 04:00 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Phillips Edison & Company, Inc. Stock Price Performance

5 Day
Performance
-0.57%
1 Month
Performance
-0.66%
3 Month
Performance
-5.95%
6 Month
Performance
-2.05%
Year-To-Date
Performance
-9.84%
1 Year
Performance
+10.48%
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 Unstoppable Prosperity
“Crash Insurance” For Your Retirement
When it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio.
Click here to register for free.

PECO Stock Chart for Friday, May, 10, 2024

PECO Chart by TradingView

Phillips Edison & Company, Inc. Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Charles Payne Demystifies Options (Ad)

When it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio.

Click here to register for free.
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
02/12/2024$34.97$35.31
+0.97%		$35.45$35.01700,296 shs$4.22 billion
02/09/2024$34.79$34.97
+0.52%		$35.19$33.861.04 million shs$4.18 billion

Related Companies:
This page (NASDAQ:PECO) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This 1 Biotech Stock has been shocking the markets
Huge Alerts
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
He Is Giving Away Bitcoin
Crypto Swap Profits
Gold Set to EXPLODE!
Gold Safe Exchange
Charles Payne Demystifies Options
Unstoppable Prosperity
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing