Phillips Edison & Company, Inc. (PECO) Stock Chart & Stock Price History → Biden to Drop BOMBSHELL June 13th? (From Paradigm Press) (Ad) Free PECO Stock Alerts $32.81 +0.26 (+0.80%) (As of 05/15/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Phillips Edison & Company, Inc. Stock Price Performance5 Day Performance-0.24%1 Month Performance+1.33%3 Month Performance-5.04%6 Month Performance-5.47%Year-To-Date Performance-10.06%1 Year Performance+14.04% Receive PECO Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Phillips Edison & Company, Inc. and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Banyan Hill PublishingLook Who Fired the World’s Richest ManThis company is tiny… but already has contracts with 30 federal agencies and services some of the biggest companies in the U.S. And demand for the technology is unprecedented … “unlike anything we have seen in the past,” says a spokesman.Get the full story here. PECO Stock Chart for Thursday, May, 16, 2024 PECO Chart by TradingView Phillips Edison & Company, Inc. Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/15/2024$32.55$32.81+0.80%$32.96$32.61604,835 shs$4.02 billion05/14/2024$32.87$32.55-0.97%$33.25$32.48793,241 shs$3.98 billion05/13/2024$32.89$32.87-0.06%$33.15$32.86485,432 shs$4.02 billion05/10/2024$33.21$32.89-0.96%$33.21$32.80392,884 shs$4.03 billion05/09/2024$33.10$33.21+0.33%$33.39$33.02381,478 shs$4.06 billion05/08/2024$33.42$33.10-0.96%$33.18$32.94287,717 shs$4.05 billion Get the Latest News and Ratings for PECO and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Phillips Edison & Company, Inc. and its competitors with MarketBeat's FREE daily newsletter. 05/07/2024$32.81$33.42+1.86%$33.69$32.93474,612 shs$4.09 billion05/06/2024$33.08$32.81-0.82%$33.24$32.66499,934 shs$4.01 billion05/03/2024$33.07$33.08+0.03%$33.60$32.87689,042 shs$4.04 billion05/02/2024$32.67$33.07+1.22%$33.33$32.88534,618 shs$4.04 billion05/01/2024$32.70$32.67-0.09%$33.21$32.37598,575 shs$3.99 billion04/30/2024$32.68$32.70+0.06%$32.85$32.45748,399 shs$4.00 billion04/29/2024$32.61$32.68+0.21%$32.91$32.39611,347 shs$3.99 billion04/26/2024$32.93$32.61-0.97%$33.14$32.21883,686 shs$3.98 billion04/25/2024$33.23$32.93-0.90%$33.04$32.72521,710 shs$4.02 billion04/24/2024$33.49$33.23-0.78%$33.30$33.03445,069 shs$4.06 billion04/23/2024$33.27$33.49+0.66%$33.71$32.67515,607 shs$4.09 billion04/22/2024$33.02$33.27+0.76%$33.36$32.95555,326 shs$4.07 billion04/19/2024$32.41$33.02+1.88%$33.06$32.39702,889 shs$4.04 billion04/18/2024$32.02$32.41+1.22%$32.74$31.96692,977 shs$3.96 billion04/17/2024$32.38$32.02-1.11%$32.46$32.01459,360 shs$3.91 billion04/16/2024$32.59$32.38-0.64%$32.55$32.03549,971 shs$3.96 billion04/15/2024$32.93$32.59-1.03%$33.02$32.40545,625 shs$3.98 billion04/12/2024$33.20$32.93-0.81%$33.15$32.71528,883 shs$4.02 billion04/11/2024$33.11$33.20+0.27%$33.37$32.85471,441 shs$4.06 billion04/10/2024$35.04$33.11-5.51%$34.09$33.09688,660 shs$4.05 billion04/09/2024$34.71$35.04+0.95%$35.05$34.70361,049 shs$4.28 billion04/08/2024$34.20$34.71+1.49%$34.77$34.22512,595 shs$4.24 billion04/05/2024$34.02$34.20+0.53%$34.30$33.64408,746 shs$4.18 billion04/04/2024$34.25$34.02-0.67%$34.71$33.95438,263 shs$4.16 billion04/03/2024$34.23$34.25+0.06%$34.31$33.83674,484 shs$4.19 billion04/02/2024$35.07$34.23-2.40%$34.84$33.831.08 million shs$4.18 billion04/01/2024$35.87$35.07-2.23%$35.87$34.96548,075 shs$4.29 billion03/29/2024$35.87$35.87$35.94$35.52738,881 shs$4.38 billion03/28/2024$35.60$35.87+0.76%$35.94$35.52736,544 shs$4.38 billion03/27/2024$34.91$35.60+1.98%$35.62$35.16654,915 shs$4.35 billion03/26/2024$35.07$34.91-0.46%$35.33$34.87408,451 shs$4.27 billion03/25/2024$35.44$35.07-1.04%$35.80$35.01342,074 shs$4.29 billion03/22/2024$36.00$35.44-1.56%$36.14$35.26572,373 shs$4.33 billion03/21/2024$35.87$36.00+0.36%$36.23$35.62555,758 shs$4.40 billionTrump’s “Tax Free” Retirement Strategy (Ad)Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. In other words, a dollar back then would buy $17.82 worth of goods in today's money. If you're planning on retiring any time soon…This poses a real problem.Protect your retirement savings from the inevitable devaluation of the dollar…03/20/2024$35.05$35.87+2.34%$35.99$34.83514,180 shs$4.38 billion03/19/2024$35.27$35.05-0.62%$35.50$35.01519,830 shs$4.28 billion03/18/2024$35.25$35.27+0.06%$35.49$35.09485,767 shs$4.31 billion03/15/2024$35.32$35.25-0.20%$35.66$35.083.37 million shs$4.31 billion03/14/2024$35.93$35.32-1.70%$35.80$35.02492,523 shs$4.32 billion03/13/2024$36.02$35.93-0.25%$36.20$35.70544,290 shs$4.39 billion03/12/2024$36.06$36.02-0.11%$36.17$35.71458,486 shs$4.40 billion03/11/2024$35.97$36.06+0.25%$36.15$35.77469,622 shs$4.41 billion03/08/2024$35.35$35.97+1.75%$36.03$35.73661,189 shs$4.40 billion03/07/2024$35.68$35.35-0.92%$36.25$35.26537,496 shs$4.32 billion03/06/2024$35.79$35.68-0.31%$36.00$35.49482,697 shs$4.36 billion03/05/2024$36.33$35.79-1.49%$36.55$35.69490,641 shs$4.37 billion03/04/2024$35.51$36.33+2.31%$36.43$35.54852,800 shs$4.44 billion03/01/2024$35.72$35.51-0.59%$35.68$35.16593,315 shs$4.34 billion02/29/2024$34.97$35.72+2.14%$35.74$34.911.58 million shs$4.36 billion02/28/2024$34.72$34.97+0.72%$35.22$34.38581,282 shs$4.27 billion02/27/2024$34.44$34.72+0.81%$34.93$34.39556,580 shs$4.24 billion02/26/2024$34.53$34.44-0.26%$34.57$34.25439,353 shs$4.21 billion02/23/2024$34.58$34.53-0.14%$34.92$34.50483,646 shs$4.22 billion02/22/2024$34.79$34.58-0.60%$34.93$34.39622,620 shs$4.23 billion02/21/2024$34.59$34.79+0.58%$35.08$34.41480,395 shs$4.25 billion02/20/2024$34.55$34.59+0.12%$34.76$34.20480,569 shs$4.23 billion02/19/2024$34.55$34.55$34.98$34.46641,600 shs$4.13 billion02/16/2024$35.07$34.55-1.48%$34.98$34.46641,670 shs$4.13 billion02/15/2024$34.30$35.07+2.24%$35.08$34.48723,721 shs$4.19 billion Related Companies: Kilroy Realty Stock Price Chart Independence Realty Trust Stock Price Chart Cousins Properties Stock Price Chart Apple Hospitality REIT Stock Price Chart Vornado Realty Trust Stock Price Chart CareTrust REIT Stock Price Chart Kite Realty Group Trust Stock Price Chart Sabra Health Care REIT Stock Price Chart Essential Properties Realty Trust Stock Price Chart SL Green Realty Stock Price Chart Receive PECO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Phillips Edison & Company, Inc. and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:PECO) was last updated on 5/16/2024 by MarketBeat.com Staff From Our PartnersBiden to Drop BOMBSHELL June 13th?Paradigm PressAmazon's betting big on this unknown AI companyManward PressThis Wall Street stock prediction just went viralChaikin AnalyticsThe #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique WaySmallcaps DailyTrump’s “Tax Free” Retirement Strategy Gold Safe ExchangeHealthcare Takes A Big Step Forward With The Help Of AIThe Bull ReportTop 5 AI Stocks to Buy for 2024Market Moving TrendsTop 5 Tech Stocks to Buy for 2024Daily Market Alerts Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Phillips Edison & Company, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.