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
2023-12-29 37.01 37.04 36.43 36.48 0.4M
2023-12-28 36.93 37.20 36.93 37.06 0.4M
2023-12-27 37.26 37.28 36.94 37.05 0.3M
2023-12-26 36.91 37.41 36.87 37.18 0.5M
2023-12-22 37.08 37.51 36.70 36.98 0.6M
2023-12-21 36.85 37.03 36.51 36.89 0.4M
2023-12-20 37.18 37.57 36.57 36.60 0.8M
2023-12-19 37.09 37.56 37.00 37.23 0.8M
2023-12-18 37.21 37.48 36.83 36.92 0.6M
2023-12-15 37.41 37.41 36.44 37.08 2.6M
2023-12-14 37.09 37.92 36.92 37.25 1.4M
2023-12-13 35.38 36.97 35.32 36.73 1.4M
2023-12-12 35.80 35.81 35.34 35.34 1.7M
2023-12-11 35.62 35.97 35.43 35.73 1.2M
2023-12-08 35.35 36.28 35.12 35.62 0.6M
2023-12-07 35.66 35.92 35.43 35.55 0.7M
2023-12-06 36.03 36.40 35.64 35.70 0.8M
2023-12-05 36.28 36.45 35.73 35.89 1.0M
2023-12-04 35.50 36.52 35.49 36.43 1.0M
2023-12-01 35.13 35.73 34.95 35.69 1.0M
2023-11-30 35.14 35.40 35.03 35.24 1.5M
2023-11-29 35.25 35.49 35.05 35.17 0.6M
2023-11-28 35.13 35.23 34.99 35.07 0.6M
2023-11-27 35.25 35.49 35.15 35.23 0.6M
2023-11-24 35.37 35.47 35.22 35.31 0.1M
2023-11-22 35.54 35.60 35.17 35.45 0.4M
2023-11-21 35.04 35.42 34.94 35.22 0.7M
2023-11-20 35.22 35.39 34.86 35.31 0.7M
2023-11-17 34.87 35.24 34.78 35.18 0.9M
2023-11-16 34.84 34.91 34.44 34.71 1.0M
2023-11-15 34.81 35.31 34.70 34.89 0.6M
2023-11-14 34.33 35.47 34.33 35.05 0.8M
2023-11-13 33.41 33.53 33.11 33.37 0.5M
2023-11-10 33.09 33.66 32.97 33.58 0.6M
2023-11-09 33.71 33.76 32.87 32.96 0.5M
2023-11-08 33.76 34.15 33.43 33.59 0.6M
2023-11-07 34.12 34.13 33.50 33.69 0.5M
2023-11-06 34.89 34.89 33.70 34.18 0.9M
2023-11-03 35.51 35.73 35.00 35.09 0.8M
2023-11-02 35.01 35.73 34.37 34.88 1.0M
2023-11-01 34.75 35.38 33.49 34.51 1.4M
2023-10-31 34.37 35.34 34.29 35.31 0.9M
2023-10-30 33.94 34.32 33.84 34.20 0.7M
2023-10-27 34.40 34.40 33.42 33.55 0.6M
2023-10-26 33.65 34.55 33.44 34.35 0.6M
2023-10-25 33.74 34.22 33.36 33.61 0.8M
2023-10-24 33.88 34.14 33.76 34.02 0.6M
2023-10-23 33.51 34.08 33.25 33.68 0.9M
2023-10-20 34.24 34.38 33.57 33.63 0.6M
2023-10-19 34.36 35.00 34.15 34.15 0.6M
2023-10-18 34.86 35.01 34.41 34.62 0.4M
2023-10-17 34.25 35.24 34.25 34.98 0.8M
2023-10-16 34.37 35.02 34.31 34.62 0.7M
2023-10-13 34.24 34.26 33.59 34.06 0.6M
2023-10-12 34.58 34.62 34.05 34.29 0.5M
2023-10-11 34.00 34.75 34.00 34.70 0.6M
2023-10-10 33.91 34.27 33.76 33.89 0.4M
2023-10-09 33.10 34.18 33.10 33.86 0.6M
2023-10-06 33.19 33.60 32.90 33.30 0.6M
2023-10-05 32.65 33.50 32.65 33.40 0.9M
2023-10-04 32.42 32.92 32.28 32.72 0.5M
2023-10-03 32.76 32.91 32.12 32.43 0.8M
2023-10-02 33.51 33.63 32.57 32.95 0.6M
2023-09-29 34.13 34.38 33.21 33.54 0.7M
2023-09-28 33.80 34.24 33.62 33.82 0.8M
2023-09-27 33.80 34.20 33.41 33.62 0.7M
2023-09-26 33.75 34.00 33.48 33.57 0.9M
2023-09-25 33.38 34.42 33.30 34.05 1.0M
2023-09-22 33.77 34.03 33.48 33.54 0.5M
2023-09-21 34.20 34.37 33.63 33.72 1.2M
2023-09-20 34.46 34.96 34.31 34.32 0.8M
2023-09-19 34.76 34.91 34.51 34.78 0.4M
2023-09-18 35.17 35.17 34.67 34.72 0.4M
2023-09-15 34.97 35.25 34.88 35.17 1.8M
2023-09-14 34.76 35.68 34.70 35.13 1.3M
2023-09-13 35.03 35.06 34.56 34.69 0.5M
2023-09-12 34.95 35.11 34.84 35.04 0.5M
2023-09-11 35.16 35.41 34.96 35.05 0.5M
2023-09-08 35.13 35.37 35.00 35.15 0.6M
2023-09-07 34.98 35.16 34.83 35.03 0.7M
2023-09-06 34.08 34.89 34.05 34.88 0.7M
2023-09-05 34.13 34.15 33.76 34.06 0.5M
2023-09-01 34.05 34.26 33.95 34.09 0.5M
2023-08-31 34.39 34.44 33.84 33.86 0.7M
2023-08-30 34.45 34.57 34.23 34.40 0.6M
2023-08-29 34.14 34.38 33.85 34.36 0.3M
2023-08-28 33.94 34.47 33.90 34.05 0.4M
2023-08-25 34.02 34.19 33.77 33.82 0.4M
2023-08-24 33.99 34.52 33.90 33.99 0.5M
2023-08-23 33.69 34.11 33.64 34.07 0.4M
2023-08-22 33.75 33.93 33.38 33.58 0.5M
2023-08-21 34.17 34.25 33.41 33.65 0.5M
2023-08-18 33.94 34.50 33.76 34.24 0.6M
2023-08-17 34.63 34.79 34.16 34.17 0.5M
2023-08-16 35.29 35.50 34.61 34.68 0.5M
2023-08-15 35.34 35.44 35.15 35.29 0.6M
2023-08-14 35.94 36.06 35.48 35.59 0.7M
2023-08-11 35.98 36.19 35.83 35.96 0.5M
2023-08-10 36.29 36.46 36.03 36.16 0.9M
2023-08-09 35.94 36.34 35.51 36.14 0.8M
2023-08-08 35.57 36.09 35.43 36.01 0.9M
2023-08-07 35.69 36.07 35.60 35.99 0.9M
2023-08-04 35.53 35.90 35.32 35.53 0.9M
2023-08-03 35.80 35.93 35.22 35.53 0.8M
2023-08-02 35.25 35.97 35.21 35.87 1.0M
2023-08-01 35.24 35.57 34.86 35.50 0.7M
2023-07-31 34.56 35.31 34.54 35.31 0.9M
2023-07-28 34.75 34.98 34.34 34.59 0.6M
2023-07-27 35.32 35.41 34.54 34.57 0.5M
2023-07-26 35.00 35.41 33.50 35.30 0.8M
2023-07-25 35.38 35.46 35.06 35.09 0.6M
2023-07-24 35.43 35.61 35.09 35.41 0.6M
2023-07-21 35.50 35.84 35.15 35.38 0.9M
2023-07-20 34.93 35.42 34.56 35.36 1.2M
2023-07-19 34.42 34.87 34.42 34.85 0.6M
2023-07-18 33.90 34.32 33.79 34.25 0.6M
2023-07-17 33.20 34.01 33.20 33.88 0.6M
2023-07-14 33.59 33.92 32.80 33.43 1.0M
2023-07-13 33.99 34.06 33.72 33.84 0.8M
2023-07-12 34.47 34.60 34.03 34.07 0.6M
2023-07-11 33.54 34.22 33.46 34.17 0.4M
2023-07-10 33.00 33.57 32.89 33.54 0.6M
2023-07-07 33.31 33.64 33.01 33.10 0.6M
2023-07-06 32.91 33.47 32.79 33.35 1.0M
2023-07-05 34.00 34.45 33.72 34.05 0.8M
2023-07-03 34.02 34.60 33.99 34.20 0.3M
2023-06-30 34.32 34.36 33.73 34.08 1.1M
2023-06-29 33.37 34.10 33.17 34.09 1.1M
2023-06-28 33.39 33.68 33.21 33.40 1.0M
2023-06-27 32.75 33.46 32.75 33.35 1.0M
2023-06-26 32.19 33.05 32.09 32.72 1.0M
2023-06-23 32.32 32.55 32.19 32.20 4.7M
2023-06-22 32.92 32.92 32.22 32.50 1.3M
2023-06-21 33.44 33.44 32.86 32.87 2.0M
2023-06-20 33.82 34.08 33.38 33.47 3.7M
2023-06-16 34.09 34.50 33.24 34.09 24.0M
2023-06-15 33.53 34.18 33.32 33.63 2.0M
2023-06-14 33.53 33.99 33.36 33.62 1.8M
2023-06-13 33.26 33.84 33.13 33.60 1.7M
2023-06-12 32.43 33.37 32.36 33.26 1.5M
2023-06-09 32.21 32.52 32.15 32.49 1.0M
2023-06-08 32.35 32.45 31.94 32.31 0.9M
2023-06-07 31.55 32.57 31.55 32.41 1.0M
2023-06-06 30.70 31.61 30.56 31.48 1.1M
2023-06-05 31.17 31.82 30.76 30.82 2.2M
2023-06-02 29.33 30.29 29.33 30.18 0.5M
2023-06-01 29.10 29.51 28.79 29.05 0.7M
2023-05-31 28.74 29.10 28.58 29.01 0.9M
2023-05-30 28.54 28.77 28.36 28.74 0.5M
2023-05-26 28.14 28.59 27.96 28.53 0.5M
2023-05-25 28.51 28.56 27.85 28.14 0.5M
2023-05-24 29.21 29.29 28.61 28.66 0.5M
2023-05-23 29.64 29.94 29.31 29.45 0.6M
2023-05-22 28.97 29.78 28.58 29.67 2.1M
2023-05-19 29.50 29.50 28.84 28.97 0.4M
2023-05-18 28.99 29.27 28.44 29.08 0.4M
2023-05-17 28.87 29.28 28.63 29.24 0.4M
2023-05-16 29.66 29.66 28.77 28.77 0.3M
2023-05-15 29.54 29.91 29.54 29.75 0.2M
2023-05-12 29.48 29.69 29.22 29.53 0.4M
2023-05-11 29.57 29.61 29.14 29.47 0.5M
2023-05-10 30.04 30.11 29.57 29.77 0.3M
2023-05-09 30.11 30.16 29.65 29.79 0.3M
2023-05-08 30.70 30.86 30.31 30.33 0.3M
2023-05-05 30.69 31.08 30.55 30.80 0.4M
2023-05-04 30.24 30.61 29.24 30.43 0.6M
2023-05-03 31.18 31.47 30.33 30.43 0.8M
2023-05-02 31.11 31.35 30.71 31.06 0.7M
2023-05-01 31.34 31.71 31.23 31.38 0.5M
2023-04-28 30.99 31.62 30.98 31.54 0.5M
2023-04-27 30.60 31.12 30.60 30.99 0.3M
2023-04-26 30.83 31.08 30.50 30.59 0.4M
2023-04-25 30.71 31.17 30.49 31.07 0.5M
2023-04-24 31.38 31.59 30.63 30.91 0.4M
2023-04-21 31.48 31.61 31.06 31.32 0.3M
2023-04-20 31.44 31.64 31.21 31.48 0.5M
2023-04-19 31.23 31.69 31.11 31.56 0.4M
2023-04-18 31.51 31.56 31.18 31.47 0.4M
2023-04-17 31.08 31.57 31.08 31.55 0.4M
2023-04-14 31.50 31.60 30.78 31.05 0.4M
2023-04-13 31.28 31.50 30.81 31.41 0.6M
2023-04-12 32.00 32.00 31.31 31.32 0.4M
2023-04-11 31.92 32.04 31.59 31.82 0.5M
2023-04-10 31.90 32.22 31.68 31.88 0.6M
2023-04-06 32.07 32.11 31.70 32.07 0.4M
2023-04-05 32.39 32.39 31.68 31.91 0.5M
2023-04-04 32.49 32.50 31.99 32.47 0.4M
2023-04-03 32.62 33.06 32.34 32.51 0.6M
2023-03-31 31.97 32.64 31.86 32.62 0.7M
2023-03-30 31.60 31.84 31.34 31.73 0.5M
2023-03-29 31.20 31.34 30.76 31.24 0.7M
2023-03-28 30.83 31.06 30.64 30.81 0.6M
2023-03-27 31.34 31.62 30.24 31.02 0.8M
2023-03-24 30.07 31.44 29.92 31.28 1.0M
2023-03-23 30.19 31.01 30.06 30.34 0.6M
2023-03-22 30.96 31.18 30.04 30.04 0.7M
2023-03-21 31.48 31.79 30.98 31.23 0.8M
2023-03-20 30.54 31.21 30.37 30.94 1.0M
2023-03-17 30.66 30.66 29.88 30.52 2.0M
2023-03-16 30.93 31.44 30.63 30.69 0.7M
2023-03-15 31.32 31.66 30.96 31.37 0.8M
2023-03-14 32.28 32.46 31.40 31.83 0.9M
2023-03-13 31.21 32.18 31.06 31.57 0.8M
2023-03-10 32.71 32.78 31.10 31.45 1.1M
2023-03-09 33.57 33.60 32.67 32.76 0.7M
2023-03-08 33.15 33.64 33.07 33.55 0.5M
2023-03-07 33.35 33.53 32.59 33.13 0.4M
2023-03-06 33.72 34.09 33.39 33.40 0.5M
2023-03-03 33.78 34.08 33.59 33.91 0.4M
2023-03-02 33.69 34.00 33.39 33.65 0.6M
2023-03-01 33.78 33.93 33.35 33.79 0.5M
2023-02-28 34.02 34.44 33.95 34.09 0.8M
2023-02-27 34.44 34.83 33.75 33.92 0.6M
2023-02-24 33.87 34.10 33.68 34.07 0.7M
2023-02-23 33.78 34.24 33.39 34.20 0.6M
2023-02-22 33.38 33.87 33.38 33.55 0.8M
2023-02-21 33.85 33.92 32.98 33.36 0.7M
2023-02-17 34.71 34.71 34.04 34.24 0.6M
2023-02-16 34.21 34.74 34.03 34.47 0.7M
2023-02-15 34.15 34.44 33.82 34.43 0.5M
2023-02-14 34.09 34.57 33.95 34.25 0.7M
2023-02-13 33.76 34.55 33.72 34.26 0.9M
2023-02-10 31.94 33.94 31.94 33.77 0.6M
2023-02-09 33.35 33.35 32.33 32.51 0.5M
2023-02-08 33.33 33.33 32.98 33.07 0.3M
2023-02-07 33.32 33.67 32.94 33.48 0.6M
2023-02-06 33.39 33.52 33.09 33.47 0.4M
2023-02-03 33.89 33.97 33.44 33.74 0.4M
2023-02-02 33.91 34.74 33.86 34.34 0.6M
2023-02-01 33.34 34.04 33.05 33.78 0.4M
2023-01-31 32.86 33.63 32.76 33.52 0.5M
2023-01-30 33.24 33.65 32.78 32.83 0.3M
2023-01-27 32.54 33.46 32.54 33.45 0.5M
2023-01-26 32.79 33.06 32.53 32.68 0.4M
2023-01-25 32.56 32.75 32.44 32.71 0.3M
2023-01-24 32.60 33.05 32.43 32.68 0.3M
2023-01-23 32.67 33.24 32.33 32.69 0.4M
2023-01-20 32.47 32.75 31.77 32.70 0.6M
2023-01-19 32.90 33.11 32.36 32.40 0.4M
2023-01-18 33.57 34.12 32.83 32.99 0.4M
2023-01-17 33.02 33.91 33.02 33.56 0.4M
2023-01-13 33.63 33.77 30.44 33.71 0.5M
2023-01-12 32.86 33.86 32.70 33.81 0.6M
2023-01-11 31.80 32.95 31.80 32.89 0.5M
2023-01-10 31.71 31.77 31.38 31.73 0.4M
2023-01-09 31.95 32.41 31.83 31.93 0.7M
2023-01-06 31.26 31.95 31.18 31.79 0.4M
2023-01-05 31.89 31.89 30.79 31.05 0.7M
2023-01-04 31.81 32.11 31.69 32.01 1.1M
2023-01-03 32.09 32.44 31.20 31.74 0.6M