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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 33.50 | 32.58 | ↓$0.92 (-2.75%) | 32.18 | 33.50 | 1.34M |
| 2022-05-19 | 33.10 | 32.94 | ↓$0.16 (-0.48%) | 32.64 | 34.11 | 1M |
| 2022-05-18 | 34.00 | 33.51 | ↓$0.49 (-1.44%) | 33.40 | 34.46 | 0.91M |
| 2022-05-17 | 33.94 | 34.35 | ↑$0.41 (1.21%) | 33.65 | 34.36 | 1.09M |
| 2022-05-16 | 33.32 | 33.60 | ↑$0.28 (0.84%) | 33.05 | 33.83 | 1.04M |
| 2022-05-13 | 32.41 | 33.59 | ↑$1.18 (3.64%) | 32.36 | 33.64 | 2.34M |
| 2022-05-12 | 31.30 | 32.08 | ↑$0.78 (2.49%) | 31.13 | 32.21 | 671.83K |
| 2022-05-11 | 30.82 | 31.26 | ↑$0.44 (1.43%) | 30.77 | 32.16 | 621.21K |
| 2022-05-10 | 32.21 | 31.83 | ↓$0.38 (-1.18%) | 31.18 | 32.60 | 673.23K |
| 2022-05-09 | 32.84 | 32.03 | ↓$0.81 (-2.47%) | 31.94 | 33.51 | 744.06K |
| 2022-05-06 | 32.50 | 33.51 | ↑$1.02 (3.12%) | 32.50 | 34.22 | 594.29K |
| 2022-05-05 | 34.58 | 34.00 | ↓$0.58 (-1.68%) | 33.71 | 34.87 | 835.48K |
| 2022-05-04 | 34.25 | 34.90 | ↑$0.65 (1.90%) | 33.84 | 34.98 | 1.08M |
| 2022-05-03 | 33.33 | 34.17 | ↑$0.84 (2.52%) | 33.25 | 34.29 | 690.16K |
| 2022-05-02 | 33.95 | 33.29 | ↓$0.66 (-1.94%) | 32.50 | 34.16 | 565.53K |
| 2022-04-29 | 35.00 | 33.86 | ↓$1.14 (-3.26%) | 33.79 | 35.16 | 513.79K |
| 2022-04-28 | 34.76 | 35.09 | ↑$0.33 (0.95%) | 34.30 | 35.18 | 430.67K |
| 2022-04-27 | 35.15 | 34.64 | ↓$0.51 (-1.45%) | 34.41 | 35.24 | 844.35K |
| 2022-04-26 | 35.14 | 34.98 | ↓$0.16 (-0.46%) | 34.86 | 35.50 | 678.52K |
| 2022-04-25 | 35.08 | 35.32 | ↑$0.24 (0.68%) | 34.82 | 35.32 | 794.67K |
| 2022-04-22 | 35.54 | 35.21 | ↓$0.33 (-0.93%) | 35.06 | 35.61 | 774.02K |
| 2022-04-21 | 36.17 | 36.04 | ↓$0.13 (-0.36%) | 35.75 | 36.23 | 750.83K |
| 2022-04-20 | 35.88 | 35.90 | ↑$0.02 (0.06%) | 35.81 | 36.30 | 791.64K |
| 2022-04-19 | 35.49 | 35.86 | ↑$0.37 (1.04%) | 35.33 | 36.28 | 1.60M |
| 2022-04-18 | 34.79 | 35.41 | ↑$0.62 (1.78%) | 34.44 | 35.53 | 1.61M |
| 2022-04-14 | 34.77 | 34.96 | ↑$0.19 (0.55%) | 34.31 | 35.24 | 859.92K |
| 2022-04-13 | 34.46 | 34.64 | ↑$0.18 (0.52%) | 34.23 | 34.81 | 705.45K |
| 2022-04-12 | 34.78 | 34.44 | ↓$0.34 (-0.98%) | 34.30 | 35.12 | 737.75K |
| 2022-04-11 | 34.51 | 34.66 | ↑$0.15 (0.43%) | 34.39 | 34.95 | 822.19K |
| 2022-04-08 | 34.45 | 34.61 | ↑$0.16 (0.46%) | 34.17 | 35.05 | 575.28K |
Create an account or log in to view more rows.
$PECO Bearish..
$PECO unstoppable up wow
$PECO Not another do nothing day
$PECO go time
$PECO Keep up the pressure.
$PECO just go up
$PECO The United States stock market is going to crash.
$PECO soon