Phillips Edison & Company, Inc. - Price History
Monthly price history for PECO (Phillips Edison & Company, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $32.60 | $32.60 |
| April 2024 | $32.70 | $32.70 |
| March 2024 | $35.76 | $35.87 |
| February 2024 | $35.52 | $35.72 |
| January 2024 | $34.42 | $34.71 |
| December 2023 | $36.07 | $36.48 |
| November 2023 | $34.75 | $35.24 |
| October 2023 | $34.72 | $35.31 |
| September 2023 | $32.89 | $33.54 |
| August 2023 | $33.11 | $33.86 |
| July 2023 | $34.44 | $35.31 |
| June 2023 | $33.14 | $34.08 |
| May 2023 | $28.14 | $29.01 |
| April 2023 | $30.49 | $31.54 |
| March 2023 | $31.44 | $32.62 |
| February 2023 | $32.76 | $34.09 |
| January 2023 | $32.13 | $33.52 |
| December 2022 | $30.43 | $31.84 |
| November 2022 | $30.72 | $32.23 |
| October 2022 | $28.64 | $30.14 |
| September 2022 | $26.57 | $28.05 |
| August 2022 | $30.86 | $32.67 |
| July 2022 | $32.06 | $34.04 |
| June 2022 | $31.39 | $33.41 |
| May 2022 | $31.61 | $33.74 |
| April 2022 | $31.63 | $33.86 |
| March 2022 | $32.04 | $34.39 |
| February 2022 | $30.04 | $32.32 |
| January 2022 | $29.21 | $31.52 |
| December 2021 | $30.53 | $33.04 |
| November 2021 | $28.91 | $31.37 |
| October 2021 | $27.70 | $30.14 |
| September 2021 | $28.14 | $30.71 |
| August 2021 | $27.47 | $30.06 |
| July 2021 | $25.52 | $28 |
| June 2021 | $6.72 | $7.23 |
| May 2021 | $6.23 | $6.70 |
| April 2021 | $5.72 | $6.16 |
| March 2021 | $5.34 | $5.75 |
| February 2021 | $5.34 | $5.75 |
| January 2018 | $220.25 | $220.25 |
| December 2017 | $219.75 | $219.75 |
| November 2017 | $238.90 | $238.90 |
| October 2017 | $229.90 | $229.90 |
| September 2017 | $228 | $228 |
| August 2017 | $237.91 | $237.91 |
| July 2017 | $215.80 | $215.80 |
| June 2017 | $235 | $235 |
| May 2017 | $255.50 | $255.50 |
| April 2017 | $299 | $299 |
| March 2017 | $291 | $291 |
| February 2017 | $300 | $300 |
| January 2017 | $297.27 | $297.27 |
| December 2016 | $341 | $341 |
| November 2016 | $349 | $349 |
| October 2016 | $342.24 | $342.24 |
| September 2016 | $305.27 | $305.27 |
| August 2016 | $271 | $271 |
| July 2016 | $241 | $241 |
| June 2016 | $185 | $185 |
| May 2016 | $190 | $190 |
| April 2016 | $200 | $200 |
| March 2016 | $172.76 | $172.76 |
| February 2016 | $174.99 | $174.99 |
| January 2016 | $169.10 | $169.10 |
| December 2015 | $190 | $190 |
| November 2015 | $179.99 | $179.99 |
| October 2015 | $136.10 | $136.10 |
| September 2015 | $114.99 | $114.99 |
| August 2015 | $124 | $124 |
| July 2015 | $110 | $110 |
| June 2015 | $124 | $124 |
| May 2015 | $103.74 | $103.74 |
| April 2015 | $100 | $100 |
| March 2015 | $119.89 | $119.89 |
| February 2015 | $129.36 | $129.36 |
| January 2015 | $114.57 | $114.57 |
| December 2014 | $111.20 | $111.20 |
| November 2014 | $132.23 | $132.23 |
| October 2014 | $78 | $78 |
| September 2014 | $83 | $83 |
| August 2014 | $81.90 | $81.90 |
| July 2014 | $93.90 | $93.90 |
| June 2014 | $80 | $80 |
| May 2014 | $88.70 | $88.70 |
| April 2014 | $90 | $90 |
| March 2014 | $94.38 | $94.38 |
| February 2014 | $56.70 | $56.70 |
| January 2014 | $51.45 | $51.45 |
| December 2013 | $49 | $49 |
| November 2013 | $48.50 | $48.50 |
| September 2013 | $54 | $54 |
| August 2013 | $50 | $50 |
| July 2013 | $46.33 | $46.33 |
| June 2013 | $51 | $51 |
| May 2013 | $43.49 | $43.49 |
| April 2013 | $36.42 | $36.42 |
| March 2013 | $53 | $53 |
| January 2013 | $52.50 | $52.50 |
| December 2012 | $55 | $55 |
| November 2012 | $47.50 | $47.50 |
| October 2012 | $42.37 | $42.37 |
| September 2012 | $38 | $38 |
| August 2012 | $38.15 | $38.15 |
| July 2012 | $42 | $42 |
| June 2012 | $45.75 | $45.75 |
| May 2012 | $48 | $48 |
| April 2012 | $56.60 | $56.60 |
| March 2012 | $53.53 | $53.53 |
| February 2012 | $39.35 | $39.35 |
| January 2012 | $34.76 | $34.76 |
| December 2011 | $35.99 | $35.99 |
| November 2011 | $36.50 | $36.50 |
| October 2011 | $42 | $42 |
| September 2011 | $43.57 | $43.57 |
| August 2011 | $46.02 | $46.02 |
| July 2011 | $50.79 | $50.79 |
| June 2011 | $90 | $90 |
| May 2011 | $90 | $90 |
| April 2011 | $104.30 | $104.30 |
| March 2011 | $104.54 | $104.54 |
| February 2011 | $142 | $142 |
| January 2011 | $152.98 | $152.98 |
| December 2010 | $249.99 | $249.99 |
| November 2010 | $280.43 | $280.43 |
| October 2010 | $299 | $299 |
| September 2010 | $310 | $310 |
| August 2010 | $300 | $300 |
| July 2010 | $300 | $300 |
| June 2010 | $295 | $295 |
| May 2010 | $300 | $300 |
| April 2010 | $305.40 | $305.40 |
| March 2010 | $310 | $310 |
| February 2010 | $302.94 | $302.94 |
| June 2009 | $169 | $169 |
| May 2009 | $168 | $168 |
| April 2009 | $156.81 | $156.81 |
| March 2009 | $154 | $154 |
| February 2009 | $136.80 | $136.80 |
| January 2009 | $122.60 | $122.60 |
| December 2008 | $193.24 | $193.24 |
| August 2008 | $322.69 | $322.69 |
| July 2008 | $417 | $417 |
| June 2008 | $417 | $417 |
| May 2008 | $403 | $403 |
| April 2008 | $388.50 | $388.50 |
| March 2008 | $374 | $374 |
| February 2008 | $366 | $366 |
| January 2008 | $365 | $365 |
PECO
Price: $32.60
52 week price:
Dividend Yield: 3.54%
5-year range yield:
Forward Dividend Yield: 3.59%
Payout Ratio: 243.75%
Payout Ratio Range:
Dividend Per Share: 1.17 USD
Earnings Per Share: 0.48 USD
P/E Ratio: 71.17
Exchange: NMS
Sector: Real Estate
Industry: REIT - Retail
Volume: 464000
Market Capitalization: 4.5 billion
Average Dividend Frequency: 12
Years Paying Dividends: 5
DGR3: 4.55%