Phillips Edison & Company, Inc. - Common Stock (PECO)

Historical Prices For Phillips Edison & Company, Inc. - Common Stock (PECO)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	36.89	37.15	35.98	36.06	1,063,634	36.06
4/02/2025	36.58	37.41	36.58	37.33	1,074,457	37.33
4/01/2025	36.50	36.94	36.10	36.86	1,077,125	36.86
3/31/2025	35.96	36.66	35.94	36.49	796,474	36.49
3/28/2025	35.92	36.02	35.58	35.96	733,584	35.96
3/27/2025	36.06	36.26	35.61	35.69	609,175	35.69
3/26/2025	35.65	36.01	35.51	35.98	751,388	35.98
3/25/2025	35.89	36.02	35.51	35.65	852,159	35.65
3/24/2025	35.33	35.82	35.15	35.77	655,624	35.77
3/21/2025	34.95	35.14	34.65	34.93	1,198,357	34.93
3/20/2025	34.99	35.39	34.87	35.26	578,300	35.26
3/19/2025	35.16	35.41	34.76	35.14	441,574	35.14
3/18/2025	35.08	35.49	34.90	35.15	582,664	35.15
3/17/2025	34.70	35.26	34.64	35.13	493,897	35.13
3/14/2025	34.67	34.89	34.38	34.81	664,403	34.71
3/13/2025	35.02	35.19	34.33	34.43	515,740	34.33
3/12/2025	35.17	35.24	34.86	34.92	514,818	34.82
3/11/2025	35.56	35.73	34.74	35.16	886,028	35.06
3/10/2025	35.79	36.32	35.13	35.51	999,619	35.40
3/07/2025	36.30	36.48	35.83	35.95	839,712	35.84
3/06/2025	36.51	36.63	36.07	36.15	488,343	36.04
3/05/2025	36.21	37.00	36.21	36.73	507,180	36.62
3/04/2025	37.25	37.44	36.54	36.54	639,738	36.43
3/03/2025	37.07	37.65	37.06	37.23	831,722	37.12
2/28/2025	36.54	37.25	36.48	37.20	1,047,134	37.09
2/27/2025	36.07	36.47	35.96	36.31	517,340	36.20
2/26/2025	36.15	36.27	35.88	36.01	350,149	35.90
2/25/2025	35.61	36.34	35.55	36.11	587,780	36.00
2/24/2025	35.36	35.88	35.21	35.48	418,215	35.38
2/21/2025	35.50	35.61	35.06	35.25	586,849	35.15
2/20/2025	35.58	35.85	35.33	35.38	387,681	35.28
2/19/2025	36.03	36.23	35.69	35.79	558,894	35.68
2/18/2025	36.23	36.70	36.14	36.17	508,869	36.06
2/14/2025	37.25	37.42	36.50	36.58	786,399	36.37
2/13/2025	37.23	37.33	36.88	37.24	690,139	37.03
2/12/2025	36.46	37.33	36.46	37.02	612,017	36.81
2/11/2025	36.66	37.22	36.58	37.12	602,396	36.91
2/10/2025	37.07	37.23	36.69	36.82	730,708	36.61
2/07/2025	36.61	37.42	36.19	37.32	712,170	37.10
2/06/2025	36.91	36.95	36.35	36.61	602,279	36.40
2/05/2025	36.55	36.88	36.40	36.86	556,853	36.65
2/04/2025	36.03	36.44	36.03	36.34	582,352	36.13
2/03/2025	36.07	36.31	35.70	36.20	458,763	35.99
1/31/2025	36.62	36.76	36.21	36.33	503,737	36.12
1/30/2025	36.65	37.06	36.47	36.71	374,250	36.50
1/29/2025	36.85	37.02	36.11	36.29	505,377	36.08
1/28/2025	37.14	37.76	36.78	36.93	570,727	36.72
1/27/2025	36.91	37.53	36.51	37.30	510,947	37.08
1/24/2025	36.18	36.73	36.04	36.62	469,609	36.41
1/23/2025	35.86	36.32	35.53	36.30	533,539	36.09
1/22/2025	36.28	36.33	35.77	35.81	448,656	35.60
1/21/2025	35.97	36.44	35.97	36.41	501,444	36.20
1/17/2025	36.34	36.34	35.70	35.79	642,761	35.58
1/16/2025	35.50	35.97	35.50	35.93	522,181	35.72
1/15/2025	36.48	36.63	35.42	35.46	499,548	35.26
1/14/2025	35.59	36.01	35.58	35.84	638,145	35.53
1/13/2025	35.54	35.72	35.29	35.65	605,477	35.34
1/10/2025	36.01	36.14	35.48	35.56	889,440	35.25
1/08/2025	36.45	36.97	36.39	36.60	985,912	36.28
1/07/2025	36.82	37.05	36.14	36.45	714,387	36.14
1/06/2025	37.21	37.52	36.63	36.69	521,206	36.37