Phillips Edison & Company Inc. Common Stock (PECO) Historical Stock Data

32.58 ↓0.36 (-1.09%)
As of May 20, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, PECO is up 0.14% a day on average. There have been 17 days where Phillips Edison & Company Inc. Common Stock closed green and 13 days where PECO closed red.

DateOpenCloseChangeLowHighVolume
2022-05-2033.5032.58↓$0.92 (-2.75%)32.1833.501.34M
2022-05-1933.1032.94↓$0.16 (-0.48%)32.6434.111M
2022-05-1834.0033.51↓$0.49 (-1.44%)33.4034.460.91M
2022-05-1733.9434.35↑$0.41 (1.21%)33.6534.361.09M
2022-05-1633.3233.60↑$0.28 (0.84%)33.0533.831.04M
2022-05-1332.4133.59↑$1.18 (3.64%)32.3633.642.34M
2022-05-1231.3032.08↑$0.78 (2.49%)31.1332.21671.83K
2022-05-1130.8231.26↑$0.44 (1.43%)30.7732.16621.21K
2022-05-1032.2131.83↓$0.38 (-1.18%)31.1832.60673.23K
2022-05-0932.8432.03↓$0.81 (-2.47%)31.9433.51744.06K
2022-05-0632.5033.51↑$1.02 (3.12%)32.5034.22594.29K
2022-05-0534.5834.00↓$0.58 (-1.68%)33.7134.87835.48K
2022-05-0434.2534.90↑$0.65 (1.90%)33.8434.981.08M
2022-05-0333.3334.17↑$0.84 (2.52%)33.2534.29690.16K
2022-05-0233.9533.29↓$0.66 (-1.94%)32.5034.16565.53K
2022-04-2935.0033.86↓$1.14 (-3.26%)33.7935.16513.79K
2022-04-2834.7635.09↑$0.33 (0.95%)34.3035.18430.67K
2022-04-2735.1534.64↓$0.51 (-1.45%)34.4135.24844.35K
2022-04-2635.1434.98↓$0.16 (-0.46%)34.8635.50678.52K
2022-04-2535.0835.32↑$0.24 (0.68%)34.8235.32794.67K
2022-04-2235.5435.21↓$0.33 (-0.93%)35.0635.61774.02K
2022-04-2136.1736.04↓$0.13 (-0.36%)35.7536.23750.83K
2022-04-2035.8835.90↑$0.02 (0.06%)35.8136.30791.64K
2022-04-1935.4935.86↑$0.37 (1.04%)35.3336.281.60M
2022-04-1834.7935.41↑$0.62 (1.78%)34.4435.531.61M
2022-04-1434.7734.96↑$0.19 (0.55%)34.3135.24859.92K
2022-04-1334.4634.64↑$0.18 (0.52%)34.2334.81705.45K
2022-04-1234.7834.44↓$0.34 (-0.98%)34.3035.12737.75K
2022-04-1134.5134.66↑$0.15 (0.43%)34.3934.95822.19K
2022-04-0834.4534.61↑$0.16 (0.46%)34.1735.05575.28K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

jchonnee

$PECO Not another do nothing day

0 Like Report
bullorbear

$PECO The United States stock market is going to crash.

0 Like Report