Free Trial

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

→ The Next Step of Their Control Is Here … (From Weiss Ratings) (Ad)
Free PECO Stock Alerts
$32.61
-0.32 (-0.97%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Phillips Edison & Company, Inc. Stock Price Performance

5 Day
Performance
-1.24%
1 Month
Performance
-6.59%
3 Month
Performance
-8.04%
6 Month
Performance
-5.07%
Year-To-Date
Performance
-10.61%
1 Year
Performance
+6.60%
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 Weiss Ratings
The Next Step of Their Control Is Here …
Earlier this week, Section 702 of the Foreign Intelligence Surveillance Act (FISA) was renewed for an additional two years. What does this mean? It means the government has more time — and more ways — to surveil and control you.
4 simple steps to protect your privacy and money before it’s too late.

PECO Stock Chart for Friday, April, 26, 2024

PECO Chart by TradingView

Phillips Edison & Company, Inc. Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Protect Yourself While There’s Still Time … (Ad)

The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.

4 simple steps to protect your privacy and money before it’s too late.
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
02/08/2024$34.71$34.79
+0.23%		$34.91$34.51762,712 shs$4.16 billion
02/07/2024$34.94$34.71
-0.66%		$35.02$34.66854,621 shs$4.15 billion
02/06/2024$34.54$34.94
+1.16%		$35.15$34.02642,024 shs$4.18 billion
02/05/2024$34.79$34.54
-0.72%		$34.92$34.09615,897 shs$4.13 billion
02/02/2024$35.39$34.79
-1.70%		$35.09$34.62390,330 shs$4.16 billion
02/01/2024$34.71$35.39
+1.96%		$35.40$34.56535,372 shs$4.23 billion
01/31/2024$35.56$34.71
-2.39%		$35.66$34.71652,818 shs$4.15 billion
01/30/2024$35.37$35.56
+0.54%		$35.73$35.23498,770 shs$4.25 billion
01/29/2024$35.46$35.37
-0.25%		$35.73$35.05481,735 shs$4.23 billion
01/26/2024$35.77$35.46
-0.87%		$35.97$35.34483,661 shs$4.24 billion
01/25/2024$35.23$35.77
+1.53%		$35.90$35.40553,613 shs$4.28 billion

Related Companies:
This page (NASDAQ:PECO) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Fed launches fourth dollar overhaul
Stansberry Research
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
Biden out June 13; Kamala won’t replace him?
Paradigm Press