Phillips Edison Co

PECO
🏛️ usa →
34.33
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 31.88 31.98 31.55 31.84 0.4M
2022-12-29 31.55 32.08 31.50 32.03 0.3M
2022-12-28 32.29 32.33 31.35 31.44 0.3M
2022-12-27 32.06 32.19 31.93 32.14 0.2M
2022-12-23 31.51 32.02 31.46 31.98 0.2M
2022-12-22 31.50 31.66 31.06 31.61 0.3M
2022-12-21 31.70 32.12 31.54 31.76 0.4M
2022-12-20 31.36 31.93 31.12 31.57 0.5M
2022-12-19 31.79 32.12 31.34 31.59 0.4M
2022-12-16 31.71 32.17 31.07 32.03 1.0M
2022-12-15 32.99 33.31 32.49 32.64 0.8M
2022-12-14 33.05 33.60 32.86 33.27 0.6M
2022-12-13 33.16 33.67 32.68 33.18 0.6M
2022-12-12 32.66 32.99 32.38 32.90 0.9M
2022-12-09 32.33 32.76 32.33 32.58 0.4M
2022-12-08 32.42 32.87 32.25 32.57 0.5M
2022-12-07 32.13 32.79 32.13 32.44 0.6M
2022-12-06 32.02 32.47 31.95 32.22 0.6M
2022-12-05 32.13 32.18 31.79 32.06 0.5M
2022-12-02 31.71 32.37 31.50 32.27 0.5M
2022-12-01 32.50 32.66 31.68 32.00 0.7M
2022-11-30 31.81 32.32 31.56 32.23 0.7M
2022-11-29 31.29 32.30 31.24 31.92 0.4M
2022-11-28 31.88 32.05 31.14 31.33 0.5M
2022-11-25 31.94 32.31 31.92 32.07 0.2M
2022-11-23 31.95 32.12 31.63 32.10 0.5M
2022-11-22 31.71 32.00 31.52 31.96 0.5M
2022-11-21 31.34 31.90 31.24 31.51 0.4M
2022-11-18 31.93 31.94 31.25 31.56 0.5M
2022-11-17 30.30 31.20 30.17 31.08 0.6M
2022-11-16 31.11 31.17 30.62 30.71 0.4M
2022-11-15 31.23 31.47 31.00 31.11 0.5M
2022-11-14 31.34 31.72 30.89 30.90 0.5M
2022-11-11 31.59 31.94 31.32 31.51 0.5M
2022-11-10 30.91 31.80 30.80 31.69 0.6M
2022-11-09 30.15 30.50 29.72 29.93 0.5M
2022-11-08 30.45 30.80 30.22 30.40 0.7M
2022-11-07 31.02 31.31 30.48 30.52 0.6M
2022-11-04 29.68 31.25 29.02 30.84 0.9M
2022-11-03 28.88 29.61 28.47 29.51 0.8M
2022-11-02 30.08 30.42 29.34 29.36 0.5M
2022-11-01 30.31 30.47 30.06 30.30 0.7M
2022-10-31 29.62 30.20 29.56 30.14 0.8M
2022-10-28 29.52 30.27 29.41 29.96 0.9M
2022-10-27 29.71 30.00 29.51 29.63 0.4M
2022-10-26 29.62 29.86 29.19 29.35 0.4M
2022-10-25 29.01 29.81 28.90 29.62 0.8M
2022-10-24 29.15 29.18 28.72 28.95 0.5M
2022-10-21 27.99 28.93 27.30 28.88 0.5M
2022-10-20 28.42 28.63 27.97 28.00 0.4M
2022-10-19 28.89 29.13 28.10 28.27 0.5M
2022-10-18 29.29 29.55 28.88 29.06 0.9M
2022-10-17 28.74 29.29 28.38 28.82 0.8M
2022-10-14 29.30 29.38 28.13 28.26 0.4M
2022-10-13 28.16 29.08 27.92 28.98 0.5M
2022-10-12 28.79 28.93 28.59 28.61 0.5M
2022-10-11 28.79 29.18 28.51 28.91 0.6M
2022-10-10 28.52 28.90 28.44 28.69 0.6M
2022-10-07 28.20 28.43 27.94 28.32 0.7M
2022-10-06 28.73 28.95 28.02 28.25 0.5M
2022-10-05 29.26 29.29 28.48 28.84 0.5M
2022-10-04 29.32 29.86 29.23 29.76 0.9M
2022-10-03 28.42 29.21 27.95 29.06 1.1M
2022-09-30 27.49 28.19 27.33 28.05 0.7M
2022-09-29 28.36 28.36 27.07 27.33 0.8M
2022-09-28 28.18 28.69 27.87 28.46 0.5M
2022-09-27 28.92 28.96 27.74 27.94 0.6M
2022-09-26 29.45 29.49 27.59 28.40 0.9M
2022-09-23 29.19 29.49 28.90 29.48 0.9M
2022-09-22 30.33 30.33 29.44 29.53 0.6M
2022-09-21 31.07 31.35 30.27 30.29 0.5M
2022-09-20 31.45 31.45 30.81 30.85 0.6M
2022-09-19 31.54 31.87 31.44 31.80 0.6M
2022-09-16 31.72 32.13 31.49 31.86 2.8M
2022-09-15 31.79 32.17 31.73 31.86 0.7M
2022-09-14 32.35 32.42 31.63 31.95 0.8M
2022-09-13 34.21 34.21 32.29 32.39 0.8M
2022-09-12 34.00 34.63 33.85 34.61 0.6M
2022-09-09 33.67 33.89 33.56 33.75 0.5M
2022-09-08 33.68 33.92 33.33 33.45 0.6M
2022-09-07 32.94 33.73 32.75 33.71 0.5M
2022-09-06 33.13 33.18 32.56 32.83 0.5M
2022-09-02 32.99 33.39 32.47 32.84 0.6M
2022-09-01 32.40 32.90 32.02 32.81 0.7M
2022-08-31 32.86 32.96 32.51 32.67 0.6M
2022-08-30 33.13 33.34 32.83 32.85 0.5M
2022-08-29 33.10 33.54 32.88 33.09 0.6M
2022-08-26 33.59 33.59 32.99 33.16 0.7M
2022-08-25 33.17 33.52 33.03 33.49 0.4M
2022-08-24 33.39 33.67 33.21 33.21 0.3M
2022-08-23 33.70 33.85 33.03 33.30 0.5M
2022-08-22 34.03 34.03 33.65 33.84 0.4M
2022-08-19 34.32 34.36 34.00 34.22 0.5M
2022-08-18 34.50 34.94 34.29 34.45 0.5M
2022-08-17 34.33 34.48 33.97 34.31 0.4M
2022-08-16 34.49 34.68 34.36 34.51 0.4M
2022-08-15 34.50 34.50 34.12 34.37 0.6M
2022-08-12 33.65 34.47 33.55 34.47 0.8M
2022-08-11 33.58 33.95 33.30 33.60 1.0M
2022-08-10 33.66 33.77 33.35 33.50 0.9M
2022-08-09 33.75 33.77 33.08 33.29 0.6M
2022-08-08 33.40 34.00 33.40 33.65 0.7M
2022-08-05 32.75 33.17 32.50 33.11 0.7M
2022-08-04 32.83 33.18 32.66 32.84 0.7M
2022-08-03 33.27 33.71 32.96 32.98 0.6M
2022-08-02 33.81 33.83 33.10 33.11 0.6M
2022-08-01 34.04 34.18 33.68 33.80 0.6M
2022-07-29 33.61 34.34 33.35 34.04 0.8M
2022-07-28 32.97 33.82 32.89 33.66 0.6M
2022-07-27 32.75 32.97 32.31 32.84 0.8M
2022-07-26 32.66 33.05 32.65 32.72 0.7M
2022-07-25 33.75 33.75 32.74 32.83 1.0M
2022-07-22 33.88 34.09 33.45 33.58 0.6M
2022-07-21 33.26 33.63 32.24 33.63 1.0M
2022-07-20 34.47 34.64 33.73 33.94 0.9M
2022-07-19 33.92 34.44 33.60 34.39 0.8M
2022-07-18 34.48 34.61 33.60 33.68 1.0M
2022-07-15 34.65 34.70 33.79 34.21 0.9M
2022-07-14 32.84 34.64 32.84 34.09 0.7M
2022-07-13 34.78 34.99 34.40 34.41 0.5M
2022-07-12 34.40 35.41 34.31 35.13 1.1M
2022-07-11 34.05 34.50 33.47 34.36 0.6M
2022-07-08 34.01 34.52 33.89 34.04 0.7M
2022-07-07 34.00 34.57 33.62 34.14 0.7M
2022-07-06 34.15 34.47 33.92 34.00 0.8M
2022-07-05 33.59 34.19 33.16 34.19 0.6M
2022-07-01 33.28 34.01 33.01 33.99 0.5M
2022-06-30 33.54 33.94 33.21 33.41 0.6M
2022-06-29 34.00 34.10 33.63 33.93 0.7M
2022-06-28 34.29 34.50 33.92 33.98 1.0M
2022-06-27 33.50 34.22 33.08 34.14 1.3M
2022-06-24 32.89 33.38 32.86 33.29 3.9M
2022-06-23 32.60 33.22 32.42 32.61 0.9M
2022-06-22 32.27 33.55 32.27 32.79 0.8M
2022-06-21 33.09 33.78 32.76 32.85 0.9M
2022-06-17 33.03 33.64 32.51 33.19 8.5M
2022-06-16 32.38 33.25 32.17 32.66 1.6M
2022-06-15 32.47 33.76 32.18 33.12 1.3M
2022-06-14 31.95 32.26 31.59 32.01 1.1M
2022-06-13 32.39 33.78 31.60 31.95 1.1M
2022-06-10 33.16 33.59 32.95 33.09 1.1M
2022-06-09 33.82 34.11 33.53 33.65 0.9M
2022-06-08 33.90 34.20 33.03 34.01 0.9M
2022-06-07 32.66 34.35 32.54 34.30 1.0M
2022-06-06 34.51 34.82 32.67 32.93 1.6M
2022-06-03 35.00 35.09 34.24 34.43 1.0M
2022-06-02 33.72 35.30 33.69 35.16 2.8M
2022-06-01 33.86 34.29 32.82 33.52 1.0M
2022-05-31 35.00 35.00 33.39 33.74 11.0M
2022-05-27 35.43 35.90 34.90 35.27 1.5M
2022-05-26 35.24 35.82 35.09 35.39 1.4M
2022-05-25 34.42 35.27 34.21 35.13 2.0M
2022-05-24 33.06 34.59 32.93 34.47 1.2M
2022-05-23 32.63 33.41 32.63 32.95 1.2M
2022-05-20 33.50 33.50 32.18 32.58 1.4M
2022-05-19 33.10 34.11 32.63 32.94 1.1M
2022-05-18 34.00 34.46 33.40 33.51 0.9M
2022-05-17 33.94 34.36 33.65 34.35 1.1M
2022-05-16 33.32 33.83 33.05 33.60 1.0M
2022-05-13 32.41 33.64 32.36 33.59 2.5M
2022-05-12 31.30 32.21 31.13 32.08 0.7M
2022-05-11 30.82 32.16 30.77 31.26 0.6M
2022-05-10 32.21 32.63 31.18 31.83 0.7M
2022-05-09 32.84 33.51 31.94 32.03 0.8M
2022-05-06 32.50 34.22 32.50 33.51 0.6M
2022-05-05 34.58 34.87 33.71 34.00 0.8M
2022-05-04 34.25 34.98 33.84 34.90 1.1M
2022-05-03 33.33 34.29 33.25 34.17 0.7M
2022-05-02 33.95 34.16 32.50 33.29 0.6M
2022-04-29 35.00 35.16 33.78 33.86 0.5M
2022-04-28 34.76 35.18 34.30 35.09 0.4M
2022-04-27 35.15 35.24 34.41 34.64 0.9M
2022-04-26 35.14 35.50 34.85 34.98 0.7M
2022-04-25 35.08 35.32 34.82 35.32 0.8M
2022-04-22 35.54 35.61 35.06 35.21 0.8M
2022-04-21 36.17 36.25 35.75 36.04 0.9M
2022-04-20 35.88 36.31 35.73 35.90 0.8M
2022-04-19 35.49 36.28 35.33 35.86 1.9M
2022-04-18 34.79 35.53 34.44 35.41 1.8M
2022-04-14 34.77 35.24 34.31 34.96 0.9M
2022-04-13 34.46 34.81 34.23 34.64 0.8M
2022-04-12 34.78 35.12 34.30 34.44 0.8M
2022-04-11 34.51 34.95 34.38 34.66 1.0M
2022-04-08 34.45 35.05 34.17 34.61 0.6M
2022-04-07 34.80 34.96 34.14 34.49 0.6M
2022-04-06 34.56 34.91 34.42 34.87 0.6M
2022-04-05 34.57 35.17 34.24 34.71 0.9M
2022-04-04 34.73 34.80 34.12 34.65 0.6M
2022-04-01 34.59 34.88 34.39 34.76 0.9M
2022-03-31 34.90 35.23 34.34 34.39 0.9M
2022-03-30 35.14 35.40 34.79 34.91 1.0M
2022-03-29 34.48 35.40 34.28 35.14 1.3M
2022-03-28 33.08 34.18 33.08 34.12 1.3M
2022-03-25 32.68 33.44 32.68 33.36 0.8M
2022-03-24 32.58 32.94 32.40 32.82 1.3M
2022-03-23 32.45 32.80 32.17 32.35 1.0M
2022-03-22 32.94 33.73 32.59 32.66 3.1M
2022-03-21 32.73 33.25 32.39 32.97 3.8M
2022-03-18 32.00 33.92 32.00 32.33 22.6M
2022-03-17 33.85 34.73 33.42 33.55 4.4M
2022-03-16 33.92 34.38 33.36 34.01 3.4M
2022-03-15 32.91 33.97 32.50 33.82 1.9M
2022-03-14 33.69 34.46 32.94 33.00 1.8M
2022-03-11 34.02 34.99 33.21 33.64 1.9M
2022-03-10 33.88 34.39 33.46 34.05 1.8M
2022-03-09 34.46 35.46 34.21 34.35 2.3M
2022-03-08 34.56 35.55 32.56 35.22 3.4M
2022-03-07 34.39 35.47 34.29 34.88 4.7M
2022-03-04 33.41 34.44 33.24 34.29 2.2M
2022-03-03 33.00 33.98 32.74 33.61 2.1M
2022-03-02 32.02 33.17 32.02 33.08 2.5M
2022-03-01 32.04 32.30 31.47 32.02 1.0M
2022-02-28 31.80 32.84 31.74 32.32 1.8M
2022-02-25 31.38 32.50 31.32 32.28 1.5M
2022-02-24 30.44 31.36 30.44 31.18 1.4M
2022-02-23 31.51 32.03 30.99 31.06 1.1M
2022-02-22 32.02 32.29 31.09 31.47 1.8M
2022-02-18 32.48 32.95 32.19 32.79 1.5M
2022-02-17 32.50 32.99 32.19 32.63 1.1M
2022-02-16 32.63 33.10 32.02 32.76 1.2M
2022-02-15 31.07 32.75 31.07 32.53 1.3M
2022-02-14 31.74 31.98 30.73 31.34 1.2M
2022-02-11 31.60 33.13 31.26 31.90 2.0M
2022-02-10 32.00 33.39 31.42 31.54 2.6M
2022-02-09 31.68 32.48 31.65 32.46 1.3M
2022-02-08 31.51 32.25 31.37 31.68 1.3M
2022-02-07 31.52 32.36 31.41 31.58 1.2M
2022-02-04 31.45 31.76 30.66 31.53 1.1M
2022-02-03 31.76 32.25 31.48 31.73 1.1M
2022-02-02 31.94 32.34 31.43 32.00 1.3M
2022-02-01 31.33 32.37 31.00 32.01 1.9M
2022-01-31 31.10 31.83 30.78 31.52 1.4M
2022-01-28 30.87 31.45 30.13 31.42 1.0M
2022-01-27 31.52 32.46 30.43 30.88 1.6M
2022-01-26 31.92 32.85 30.81 31.69 3.0M
2022-01-25 30.60 31.92 29.84 31.83 2.6M
2022-01-24 30.34 31.55 29.03 31.23 2.5M
2022-01-21 30.22 31.37 29.52 31.08 2.7M
2022-01-20 30.36 32.34 29.92 30.58 3.2M
2022-01-19 30.15 32.19 30.14 31.06 4.9M
2022-01-18 30.21 32.60 30.00 32.00 6.0M
2022-01-14 34.75 35.31 33.16 33.29 0.4M
2022-01-13 36.11 36.35 34.80 34.97 0.3M
2022-01-12 34.21 35.32 34.19 34.96 0.3M
2022-01-11 33.94 34.67 33.56 34.18 0.5M
2022-01-10 34.50 34.78 33.50 33.72 0.1M
2022-01-07 33.60 34.64 33.53 34.24 0.1M
2022-01-06 34.55 34.55 33.34 33.57 0.2M
2022-01-05 34.20 34.75 33.93 34.14 0.2M
2022-01-04 33.76 34.56 33.66 34.00 0.2M
2022-01-03 33.08 34.33 33.08 33.66 0.2M