Phillips Edison & Co Inc (PECO) Historical Stock Data
33.62 ↑0.35 (1.05%)
As of April 23, 2024, 2:19pm EST.
Historical Data
In the past 30 trading days, PECO is down -0.12% a day on average. There have been 18 days where Phillips Edison & Co Inc closed green and 12 days where PECO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 33.08 | 33.27 | ↑$0.19 (0.57%) | 32.95 | 33.36 | 555.33K |
| 2024-04-19 | 32.39 | 33.02 | ↑$0.63 (1.95%) | 32.39 | 33.06 | 702.89K |
| 2024-04-18 | 32.14 | 32.41 | ↑$0.27 (0.84%) | 31.94 | 32.74 | 692.98K |
| 2024-04-17 | 32.30 | 32.02 | ↓$0.28 (-0.87%) | 32.01 | 32.46 | 459.36K |
| 2024-04-16 | 32.55 | 32.38 | ↓$0.17 (-0.52%) | 32.03 | 32.55 | 549.97K |
| 2024-04-15 | 33.01 | 32.59 | ↓$0.42 (-1.27%) | 32.40 | 33.02 | 545.63K |
| 2024-04-12 | 32.93 | 32.93 | ↑$0.00 (0.00%) | 32.71 | 33.15 | 528.89K |
| 2024-04-11 | 33.15 | 33.20 | ↑$0.05 (0.15%) | 32.85 | 33.37 | 471.44K |
| 2024-04-10 | 34.09 | 33.11 | ↓$0.98 (-2.87%) | 33.09 | 34.10 | 688.66K |
| 2024-04-09 | 34.72 | 35.04 | ↑$0.32 (0.92%) | 34.68 | 35.05 | 361.05K |
| 2024-04-08 | 34.25 | 34.71 | ↑$0.46 (1.34%) | 34.22 | 34.77 | 512.60K |
| 2024-04-05 | 34.01 | 34.20 | ↑$0.19 (0.56%) | 33.64 | 34.30 | 408.75K |
| 2024-04-04 | 34.45 | 34.02 | ↓$0.43 (-1.25%) | 33.94 | 34.71 | 438.26K |
| 2024-04-03 | 34.21 | 34.25 | ↑$0.04 (0.12%) | 33.83 | 34.31 | 675.42K |
| 2024-04-02 | 34.79 | 34.23 | ↓$0.56 (-1.61%) | 33.83 | 34.86 | 1.08M |
| 2024-04-01 | 35.87 | 35.07 | ↓$0.80 (-2.23%) | 34.96 | 35.87 | 548.08K |
| 2024-03-28 | 35.59 | 35.87 | ↑$0.28 (0.79%) | 35.52 | 35.94 | 738.88K |
| 2024-03-27 | 35.16 | 35.60 | ↑$0.44 (1.25%) | 35.16 | 35.62 | 654.92K |
| 2024-03-26 | 35.14 | 34.91 | ↓$0.23 (-0.65%) | 34.87 | 35.33 | 408.45K |
| 2024-03-25 | 35.73 | 35.07 | ↓$0.66 (-1.85%) | 35.01 | 35.80 | 343.57K |
| 2024-03-22 | 36.14 | 35.44 | ↓$0.70 (-1.94%) | 35.26 | 36.14 | 572.37K |
| 2024-03-21 | 36.00 | 36.00 | ↑$0.00 (0.00%) | 35.62 | 36.23 | 555.76K |
| 2024-03-20 | 34.90 | 35.87 | ↑$0.97 (2.78%) | 34.83 | 35.99 | 514.18K |
| 2024-03-19 | 35.25 | 35.05 | ↓$0.20 (-0.57%) | 35.01 | 35.50 | 519.83K |
| 2024-03-18 | 35.25 | 35.27 | ↑$0.02 (0.06%) | 35.08 | 35.49 | 485.77K |
| 2024-03-15 | 35.10 | 35.25 | ↑$0.15 (0.43%) | 35.08 | 35.66 | 3.37M |
| 2024-03-14 | 35.57 | 35.32 | ↓$0.25 (-0.70%) | 35.02 | 35.81 | 492.52K |
| 2024-03-13 | 35.91 | 35.93 | ↑$0.02 (0.06%) | 35.70 | 36.20 | 544.50K |
| 2024-03-12 | 35.95 | 36.02 | ↑$0.07 (0.19%) | 35.70 | 36.17 | 458.49K |
| 2024-03-11 | 35.85 | 36.06 | ↑$0.21 (0.59%) | 35.77 | 36.15 | 469.62K |
Create an account or log in to view more rows.
$PECO Looking for this cup to breakout.
$PECO holding and buying these dips is so easy.
$PECO more calls coming in
$PECO keep it going
$PECO come on I wana jump up and down
$PECO Tomorrow
$PECO Buy now
$PECO Markets about as efficient as a retirement home
$PECO jeez
$PECO get ready bears and bulls