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

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

Date Range:

2025-08-02 - 2025-11-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	33.80	34.07	33.52	33.84	1,146,921	33.84
10/30/2025	34.07	34.30	33.76	33.97	1,013,453	33.97
10/29/2025	34.09	34.51	33.72	34.07	1,181,506	34.07
10/28/2025	34.77	34.77	34.13	34.26	1,051,398	34.26
10/27/2025	34.55	34.87	34.49	34.73	986,290	34.73
10/24/2025	34.64	35.28	33.84	34.66	1,976,652	34.66
10/23/2025	34.79	34.84	34.38	34.42	1,068,252	34.42
10/22/2025	34.74	34.98	34.45	34.74	838,285	34.74
10/21/2025	34.42	34.97	34.38	34.62	793,258	34.62
10/20/2025	34.56	34.77	33.97	34.38	621,466	34.38
10/17/2025	34.01	34.55	33.95	34.51	766,062	34.51
10/16/2025	33.83	34.05	33.70	34.03	1,092,292	34.03
10/15/2025	33.64	34.08	33.58	33.76	876,267	33.76
10/14/2025	33.33	33.79	33.33	33.74	582,206	33.63
10/13/2025	33.26	33.65	32.98	33.56	465,834	33.45
10/10/2025	33.77	34.01	33.22	33.25	769,324	33.14
10/09/2025	33.52	33.73	33.39	33.73	676,950	33.62
10/08/2025	33.41	33.67	33.09	33.67	716,777	33.56
10/07/2025	33.52	33.77	33.31	33.38	824,540	33.27
10/06/2025	33.74	33.91	33.52	33.60	565,068	33.49
10/03/2025	33.81	34.26	33.72	33.75	720,434	33.64
10/02/2025	33.95	34.08	33.47	33.67	1,157,276	33.56
10/01/2025	33.09	34.49	33.08	34.15	1,189,282	34.04
9/30/2025	34.10	34.38	33.98	34.33	1,138,980	34.22
9/29/2025	34.47	34.48	34.16	34.22	933,344	34.11
9/26/2025	34.32	34.63	34.28	34.49	903,409	34.38
9/25/2025	34.32	34.46	33.94	34.26	2,056,419	34.15
9/24/2025	34.46	34.52	34.12	34.26	1,505,195	34.15
9/23/2025	35.08	35.36	34.74	34.77	1,004,327	34.66
9/22/2025	34.91	35.09	34.74	34.99	619,617	34.88
9/19/2025	35.53	35.63	34.92	35.10	1,701,151	34.99
9/18/2025	35.03	35.53	35.00	35.49	548,749	35.38
9/17/2025	35.52	35.92	35.09	35.11	568,435	35.00
9/16/2025	35.43	35.67	35.27	35.40	996,946	35.29
9/15/2025	35.58	35.70	35.35	35.52	785,748	35.41
9/12/2025	35.91	36.00	35.38	35.60	1,144,142	35.38
9/11/2025	35.61	35.99	35.56	35.96	600,245	35.74
9/10/2025	35.43	35.78	35.27	35.55	652,776	35.33
9/09/2025	36.00	36.05	35.52	35.59	508,132	35.37
9/08/2025	36.04	36.04	35.51	35.75	545,046	35.53
9/05/2025	36.17	36.56	35.88	36.15	550,677	35.92
9/04/2025	35.60	36.05	35.32	36.03	874,317	35.81
9/03/2025	34.86	35.54	34.86	35.46	1,012,688	35.24
9/02/2025	35.09	35.42	34.92	35.12	856,535	34.90
8/29/2025	34.92	35.21	34.83	35.19	704,286	34.97
8/28/2025	34.71	34.87	34.29	34.86	844,040	34.64
8/27/2025	34.42	34.77	34.41	34.71	632,895	34.49
8/26/2025	34.42	34.65	34.30	34.42	725,693	34.21
8/25/2025	34.67	34.84	34.35	34.50	756,327	34.29
8/22/2025	34.02	34.91	33.98	34.84	907,686	34.63
8/21/2025	34.01	34.21	33.75	33.79	890,899	33.58
8/20/2025	34.29	34.42	34.03	34.22	934,700	34.01
8/19/2025	33.89	34.34	33.89	34.13	808,909	33.92
8/18/2025	33.79	34.08	33.70	33.80	738,832	33.59
8/15/2025	33.91	33.94	33.63	33.83	768,940	33.62
8/14/2025	33.80	34.08	33.48	33.92	995,029	33.61
8/13/2025	33.97	34.18	33.59	34.07	1,052,153	33.76
8/12/2025	33.44	33.78	33.18	33.77	752,136	33.46
8/11/2025	33.07	33.60	33.07	33.29	1,050,711	32.98
8/08/2025	33.77	33.81	32.84	33.04	1,156,782	32.73
8/07/2025	33.96	33.96	33.34	33.63	1,598,001	33.32
8/06/2025	34.02	34.27	33.72	33.73	1,065,513	33.42
8/05/2025	33.55	34.08	33.50	34.02	1,132,728	33.71
8/04/2025	33.37	33.92	33.37	33.71	1,395,210	33.40