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

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

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	35.06	35.22	34.85	34.87	754,349	34.87
12/02/2025	35.37	35.42	34.80	34.97	398,106	34.97
12/01/2025	35.30	35.42	35.17	35.24	524,639	35.24
11/28/2025	35.32	35.54	35.19	35.50	447,335	35.50
11/26/2025	35.43	35.67	35.32	35.36	1,119,280	35.36
11/25/2025	35.31	35.77	35.28	35.55	786,595	35.55
11/24/2025	35.28	35.39	35.02	35.10	885,146	35.10
11/21/2025	34.70	35.44	34.61	35.28	822,874	35.28
11/20/2025	34.85	34.96	34.57	34.70	669,523	34.70
11/19/2025	34.75	35.00	34.34	34.53	537,386	34.53
11/18/2025	34.43	34.87	34.27	34.79	548,723	34.79
11/17/2025	34.72	34.83	34.22	34.27	966,067	34.27
11/14/2025	34.70	34.80	34.44	34.65	605,742	34.54
11/13/2025	34.64	34.94	34.58	34.69	716,127	34.58
11/12/2025	34.77	34.95	34.62	34.71	792,826	34.60
11/11/2025	35.03	35.16	34.75	34.80	632,479	34.69
11/10/2025	34.88	35.12	34.69	34.94	884,798	34.83
11/07/2025	34.60	34.92	34.28	34.90	1,086,588	34.79
11/06/2025	33.99	34.52	33.85	34.51	1,371,687	34.40
11/05/2025	34.02	34.24	33.81	34.12	1,496,809	34.01
11/04/2025	33.98	34.09	33.75	34.04	922,852	33.93
11/03/2025	33.53	33.88	33.10	33.88	910,240	33.77
10/31/2025	33.80	34.07	33.52	33.84	1,146,921	33.73
10/30/2025	34.07	34.30	33.76	33.97	1,013,453	33.86
10/29/2025	34.09	34.48	33.72	34.07	1,181,506	33.96
10/28/2025	34.77	34.77	34.13	34.26	1,051,398	34.15
10/27/2025	34.55	34.87	34.49	34.73	986,290	34.62
10/24/2025	34.64	35.28	33.84	34.66	1,976,652	34.55
10/23/2025	34.79	34.84	34.38	34.42	1,068,252	34.31
10/22/2025	34.74	34.98	34.45	34.74	838,285	34.63
10/21/2025	34.42	34.97	34.38	34.62	793,258	34.51
10/20/2025	34.56	34.77	33.97	34.38	621,466	34.27
10/17/2025	34.01	34.55	33.95	34.51	766,062	34.40
10/16/2025	33.83	34.05	33.70	34.03	1,092,292	33.92
10/15/2025	33.64	34.08	33.58	33.76	876,267	33.65
10/14/2025	33.33	33.79	33.33	33.74	582,206	33.53
10/13/2025	33.26	33.65	32.98	33.56	465,834	33.35
10/10/2025	33.77	34.01	33.22	33.25	769,324	33.04
10/09/2025	33.52	33.73	33.39	33.73	676,950	33.52
10/08/2025	33.41	33.67	33.09	33.67	716,777	33.46
10/07/2025	33.52	33.77	33.31	33.38	824,540	33.17
10/06/2025	33.74	33.91	33.52	33.60	565,068	33.39
10/03/2025	33.81	34.26	33.72	33.75	720,434	33.54
10/02/2025	33.95	34.08	33.47	33.67	1,157,276	33.46
10/01/2025	33.09	34.49	33.08	34.15	1,189,282	33.93
9/30/2025	34.10	34.38	33.98	34.33	1,138,980	34.11
9/29/2025	34.47	34.48	34.16	34.22	933,344	34.00
9/26/2025	34.32	34.63	34.28	34.49	903,409	34.27
9/25/2025	34.32	34.46	33.94	34.26	2,056,419	34.04
9/24/2025	34.46	34.52	34.12	34.26	1,505,195	34.04
9/23/2025	35.08	35.36	34.74	34.77	1,004,327	34.55
9/22/2025	34.91	35.09	34.74	34.99	619,617	34.77
9/19/2025	35.53	35.63	34.92	35.10	1,701,151	34.88
9/18/2025	35.03	35.53	35.00	35.49	548,749	35.27
9/17/2025	35.52	35.92	35.09	35.11	568,435	34.89
9/16/2025	35.43	35.67	35.27	35.40	996,946	35.18
9/15/2025	35.58	35.70	35.35	35.52	785,748	35.30
9/12/2025	35.91	36.00	35.38	35.60	1,144,142	35.27
9/11/2025	35.61	35.99	35.56	35.96	600,245	35.62
9/10/2025	35.43	35.78	35.27	35.55	652,776	35.22
9/09/2025	36.00	36.05	35.52	35.59	508,132	35.26
9/08/2025	36.04	36.04	35.51	35.75	545,046	35.42
9/05/2025	36.17	36.56	35.88	36.15	550,677	35.81
9/04/2025	35.60	36.05	35.32	36.03	874,317	35.69