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

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

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	35.23	35.46	35.03	35.21	441,201	35.21
7/02/2025	35.15	35.15	34.67	35.07	787,489	35.07
7/01/2025	34.76	35.77	34.76	35.18	826,033	35.18
6/30/2025	34.91	35.05	34.41	35.03	758,523	35.03
6/27/2025	35.18	35.39	34.83	34.90	1,234,587	34.90
6/26/2025	34.66	35.40	34.62	35.01	1,143,978	35.01
6/25/2025	35.42	35.60	34.42	34.48	836,474	34.48
6/24/2025	35.95	36.09	35.52	35.57	613,291	35.57
6/23/2025	35.50	35.95	35.36	35.93	461,663	35.93
6/20/2025	35.90	35.90	35.27	35.40	1,096,495	35.40
6/18/2025	35.00	35.50	34.98	35.34	439,671	35.34
6/17/2025	34.76	35.34	34.76	35.08	909,862	35.08
6/16/2025	35.40	35.72	35.02	35.15	627,017	35.15
6/13/2025	35.58	35.59	35.19	35.45	685,259	35.35
6/12/2025	35.49	35.77	35.47	35.72	576,323	35.62
6/11/2025	36.27	36.50	35.58	35.75	1,064,963	35.65
6/10/2025	36.07	36.55	36.02	36.24	542,376	36.13
6/09/2025	35.95	36.17	35.58	36.07	888,771	35.97
6/06/2025	35.67	35.76	35.44	35.73	507,323	35.63
6/05/2025	35.60	35.60	35.15	35.35	844,747	35.25
6/04/2025	35.67	35.72	35.42	35.61	1,491,951	35.51
6/03/2025	35.76	35.99	35.56	35.60	681,968	35.50
6/02/2025	35.14	35.96	34.78	35.95	2,142,015	35.85
5/30/2025	35.44	35.80	35.19	35.46	1,100,531	35.36
5/29/2025	34.80	35.62	34.80	35.44	794,461	35.34
5/28/2025	34.85	34.97	34.58	34.80	547,759	34.70
5/27/2025	34.27	34.99	34.19	34.90	913,750	34.80
5/23/2025	33.96	34.13	33.70	33.94	1,700,013	33.84
5/22/2025	34.33	34.35	33.97	34.14	813,982	34.04
5/21/2025	35.14	35.16	34.34	34.35	997,491	34.25
5/20/2025	35.98	36.10	35.33	35.44	571,723	35.34
5/19/2025	35.88	36.27	35.86	36.20	444,798	36.09
5/16/2025	35.73	36.30	35.61	36.28	585,535	36.17
5/15/2025	35.49	35.94	35.32	35.89	484,874	35.68
5/14/2025	35.69	35.69	34.95	35.31	537,043	35.11
5/13/2025	36.58	36.58	35.64	35.69	999,601	35.48
5/12/2025	36.00	36.53	35.96	36.42	892,665	36.21
5/09/2025	35.26	35.66	35.13	35.61	991,790	35.40
5/08/2025	35.59	35.79	34.96	35.23	508,588	35.03
5/07/2025	35.66	35.80	35.34	35.51	1,110,983	35.31
5/06/2025	35.26	35.55	34.94	35.41	681,724	35.21
5/05/2025	35.40	35.76	35.16	35.41	772,199	35.21
5/02/2025	35.39	35.65	35.14	35.55	501,593	35.34
5/01/2025	34.94	35.26	34.31	34.96	816,300	34.76
4/30/2025	34.91	35.18	34.30	34.70	1,046,546	34.50
4/29/2025	35.00	35.28	34.64	34.95	929,580	34.75
4/28/2025	34.93	35.15	34.51	35.01	854,275	34.81
4/25/2025	34.94	35.29	34.21	35.08	1,259,650	34.88
4/24/2025	35.79	35.79	35.17	35.22	1,116,436	35.02
4/23/2025	36.26	36.69	35.56	35.79	536,099	35.58
4/22/2025	36.01	36.33	35.69	36.05	728,066	35.84
4/21/2025	36.00	36.02	34.95	35.29	666,409	35.09
4/17/2025	35.58	36.53	35.58	36.18	652,048	35.97
4/16/2025	35.36	35.93	35.25	35.54	796,982	35.34
4/15/2025	35.50	35.78	35.26	35.36	793,190	35.16
4/14/2025	35.08	35.69	34.98	35.50	992,330	35.19
4/11/2025	34.32	35.14	33.86	35.05	825,267	34.75
4/10/2025	34.41	35.11	33.54	34.52	1,248,445	34.22
4/09/2025	33.02	35.14	32.40	34.92	2,271,157	34.62
4/08/2025	34.98	35.11	33.19	33.53	1,872,179	33.24
4/07/2025	34.17	35.07	33.04	34.33	1,439,607	34.03
4/04/2025	35.71	36.09	34.81	34.98	1,038,505	34.68