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

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

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	33.95	34.08	33.47	33.67	1,157,276	33.67
10/01/2025	33.09	34.49	33.08	34.15	1,189,282	34.15
9/30/2025	34.10	34.38	33.98	34.33	1,138,980	34.33
9/29/2025	34.47	34.48	34.16	34.22	933,344	34.22
9/26/2025	34.32	34.63	34.28	34.49	903,409	34.49
9/25/2025	34.32	34.46	33.94	34.26	2,056,419	34.26
9/24/2025	34.46	34.52	34.12	34.26	1,505,195	34.26
9/23/2025	35.08	35.36	34.74	34.77	1,004,327	34.77
9/22/2025	34.91	35.09	34.74	34.99	619,617	34.99
9/19/2025	35.53	35.63	34.92	35.10	1,701,151	35.10
9/18/2025	35.03	35.53	35.00	35.49	548,749	35.49
9/17/2025	35.52	35.92	35.09	35.11	568,435	35.11
9/16/2025	35.43	35.67	35.27	35.40	996,946	35.40
9/15/2025	35.58	35.70	35.35	35.52	785,748	35.52
9/12/2025	35.91	36.00	35.38	35.60	1,144,142	35.49
9/11/2025	35.61	35.99	35.56	35.96	600,245	35.85
9/10/2025	35.43	35.78	35.27	35.55	652,776	35.44
9/09/2025	36.00	36.05	35.52	35.59	508,132	35.48
9/08/2025	36.04	36.04	35.51	35.75	545,046	35.64
9/05/2025	36.17	36.56	35.88	36.15	550,677	36.04
9/04/2025	35.60	36.05	35.32	36.03	874,317	35.92
9/03/2025	34.86	35.54	34.86	35.46	1,012,688	35.35
9/02/2025	35.09	35.42	34.92	35.12	856,535	35.01
8/29/2025	34.92	35.21	34.83	35.19	704,286	35.08
8/28/2025	34.71	34.87	34.29	34.86	844,040	34.75
8/27/2025	34.42	34.77	34.41	34.71	632,895	34.60
8/26/2025	34.42	34.65	34.30	34.42	725,693	34.32
8/25/2025	34.67	34.84	34.35	34.50	756,327	34.40
8/22/2025	34.02	34.91	33.98	34.84	907,686	34.74
8/21/2025	34.01	34.21	33.75	33.79	890,899	33.69
8/20/2025	34.29	34.42	34.03	34.22	934,700	34.12
8/19/2025	33.89	34.34	33.89	34.13	808,909	34.03
8/18/2025	33.79	34.08	33.70	33.80	738,832	33.70
8/15/2025	33.91	33.94	33.63	33.83	768,940	33.73
8/14/2025	33.80	34.08	33.48	33.92	995,029	33.71
8/13/2025	33.97	34.18	33.59	34.07	1,052,153	33.86
8/12/2025	33.44	33.78	33.18	33.77	752,136	33.57
8/11/2025	33.07	33.60	33.07	33.29	1,050,711	33.09
8/08/2025	33.77	33.81	32.84	33.04	1,156,782	32.84
8/07/2025	33.96	33.96	33.34	33.63	1,598,001	33.43
8/06/2025	34.02	34.27	33.72	33.73	1,065,513	33.53
8/05/2025	33.55	34.08	33.50	34.02	1,132,728	33.81
8/04/2025	33.37	33.92	33.37	33.71	1,395,210	33.51
8/01/2025	34.08	34.10	33.20	33.53	1,469,145	33.33
7/31/2025	34.01	34.37	33.73	33.79	1,077,953	33.59
7/30/2025	35.20	35.55	34.16	34.42	1,082,267	34.21
7/29/2025	34.59	35.16	34.24	35.11	838,873	34.90
7/28/2025	34.52	34.71	34.19	34.23	965,013	34.02
7/25/2025	35.06	35.06	34.24	34.56	1,233,492	34.35
7/24/2025	34.85	35.11	34.63	34.76	701,711	34.55
7/23/2025	35.06	35.11	34.61	34.82	700,437	34.61
7/22/2025	34.68	35.09	34.68	34.96	582,098	34.75
7/21/2025	34.97	35.33	34.68	34.68	700,155	34.47
7/18/2025	35.18	35.18	34.55	34.93	880,898	34.72
7/17/2025	34.77	35.18	34.70	35.01	986,993	34.80
7/16/2025	34.25	34.84	34.24	34.79	1,043,952	34.58
7/15/2025	34.63	34.75	33.98	34.04	480,565	33.83
7/14/2025	34.56	34.95	34.46	34.80	813,245	34.49
7/11/2025	34.30	34.67	34.18	34.59	526,451	34.28
7/10/2025	34.60	34.83	34.48	34.55	593,228	34.24
7/09/2025	34.26	34.72	34.26	34.57	596,292	34.26
7/08/2025	34.92	34.92	34.32	34.35	933,207	34.04
7/07/2025	35.13	35.42	34.84	34.90	643,860	34.59
7/03/2025	35.23	35.46	35.03	35.21	441,201	34.89