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

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

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	35.09	35.42	34.92	35.12	856,535	35.12
8/29/2025	34.92	35.21	34.83	35.19	704,286	35.19
8/28/2025	34.71	34.87	34.29	34.86	844,040	34.86
8/27/2025	34.42	34.77	34.41	34.71	632,895	34.71
8/26/2025	34.42	34.65	34.30	34.42	725,693	34.42
8/25/2025	34.67	34.84	34.35	34.50	756,327	34.50
8/22/2025	34.02	34.91	33.98	34.84	907,686	34.84
8/21/2025	34.01	34.21	33.75	33.79	890,899	33.79
8/20/2025	34.29	34.42	34.03	34.22	934,700	34.22
8/19/2025	33.89	34.34	33.89	34.13	808,909	34.13
8/18/2025	33.79	34.08	33.70	33.80	738,832	33.80
8/15/2025	33.91	33.94	33.63	33.83	768,940	33.83
8/14/2025	33.80	34.08	33.48	33.92	995,029	33.82
8/13/2025	33.97	34.18	33.59	34.07	1,052,153	33.97
8/12/2025	33.44	33.78	33.18	33.77	752,136	33.67
8/11/2025	33.07	33.60	33.07	33.29	1,050,711	33.19
8/08/2025	33.77	33.81	32.84	33.04	1,156,782	32.94
8/07/2025	33.96	33.96	33.34	33.63	1,598,001	33.53
8/06/2025	34.02	34.27	33.72	33.73	1,065,513	33.63
8/05/2025	33.55	34.08	33.50	34.02	1,132,728	33.92
8/04/2025	33.37	33.92	33.37	33.71	1,395,210	33.61
8/01/2025	34.08	34.10	33.20	33.53	1,469,145	33.43
7/31/2025	34.01	34.37	33.73	33.79	1,077,953	33.69
7/30/2025	35.20	35.55	34.16	34.42	1,082,267	34.32
7/29/2025	34.59	35.16	34.24	35.11	838,873	35.00
7/28/2025	34.52	34.71	34.19	34.23	965,013	34.13
7/25/2025	35.06	35.06	34.24	34.56	1,233,492	34.46
7/24/2025	34.85	35.11	34.63	34.76	701,711	34.65
7/23/2025	35.06	35.11	34.61	34.82	700,437	34.71
7/22/2025	34.68	35.09	34.68	34.96	582,098	34.85
7/21/2025	34.97	35.33	34.68	34.68	700,155	34.57
7/18/2025	35.18	35.18	34.55	34.93	880,898	34.82
7/17/2025	34.77	35.18	34.70	35.01	986,993	34.90
7/16/2025	34.25	34.84	34.24	34.79	1,043,952	34.68
7/15/2025	34.63	34.75	33.98	34.04	480,565	33.94
7/14/2025	34.56	34.95	34.46	34.80	813,245	34.59
7/11/2025	34.30	34.67	34.18	34.59	526,451	34.38
7/10/2025	34.60	34.83	34.48	34.55	593,228	34.34
7/09/2025	34.26	34.72	34.26	34.57	596,292	34.36
7/08/2025	34.92	34.92	34.32	34.35	933,207	34.14
7/07/2025	35.13	35.42	34.84	34.90	643,860	34.69
7/03/2025	35.23	35.46	35.03	35.21	441,201	35.00
7/02/2025	35.15	35.15	34.67	35.07	787,489	34.86
7/01/2025	34.76	35.77	34.76	35.18	826,033	34.97
6/30/2025	34.91	35.05	34.41	35.03	758,523	34.82
6/27/2025	35.18	35.39	34.83	34.90	1,234,587	34.69
6/26/2025	34.66	35.40	34.62	35.01	1,143,978	34.80
6/25/2025	35.42	35.60	34.42	34.48	836,474	34.27
6/24/2025	35.95	36.09	35.52	35.57	613,291	35.36
6/23/2025	35.50	35.95	35.36	35.93	461,663	35.71
6/20/2025	35.90	35.90	35.27	35.40	1,096,495	35.19
6/18/2025	35.00	35.50	34.98	35.34	439,671	35.13
6/17/2025	34.76	35.34	34.76	35.08	909,862	34.87
6/16/2025	35.40	35.72	35.02	35.15	627,017	34.94
6/13/2025	35.58	35.59	35.19	35.45	685,259	35.14
6/12/2025	35.49	35.77	35.47	35.72	576,323	35.40
6/11/2025	36.27	36.50	35.58	35.75	1,064,963	35.43
6/10/2025	36.07	36.55	36.02	36.24	542,376	35.92
6/09/2025	35.95	36.17	35.58	36.07	888,771	35.75
6/06/2025	35.67	35.76	35.44	35.73	507,323	35.41
6/05/2025	35.60	35.60	35.15	35.35	844,747	35.04
6/04/2025	35.67	35.72	35.42	35.61	1,491,951	35.29
6/03/2025	35.76	35.99	35.56	35.60	681,968	35.28