Phillips Edison & Company, Inc. - Price History

Monthly price history for PECO (Phillips Edison & Company, Inc.)

DateAdjusted priceReal price
February 2023 33.49 USD 33.49 USD
January 2023 33.52 USD 33.52 USD
December 2022 31.75 USD 31.84 USD
November 2022 32.05 USD 32.23 USD
October 2022 29.88 USD 30.14 USD
September 2022 27.72 USD 28.05 USD
August 2022 32.19 USD 32.67 USD
July 2022 33.46 USD 34.04 USD
June 2022 32.75 USD 33.41 USD
May 2022 32.98 USD 33.74 USD
April 2022 33.00 USD 33.86 USD
March 2022 33.43 USD 34.39 USD
February 2022 31.34 USD 32.32 USD
January 2022 30.48 USD 31.52 USD
December 2021 31.86 USD 33.04 USD
November 2021 30.16 USD 31.37 USD
October 2021 28.90 USD 30.14 USD
September 2021 29.37 USD 30.71 USD
August 2021 28.66 USD 30.06 USD
July 2021 26.62 USD 28.00 USD
June 2021 6.87 USD 7.23 USD
May 2021 6.37 USD 6.70 USD
April 2021 5.86 USD 6.16 USD
March 2021 5.47 USD 5.75 USD
February 2021 5.47 USD 5.75 USD
January 2018 220.25 USD 220.25 USD
December 2017 219.75 USD 219.75 USD
November 2017 238.90 USD 238.90 USD
October 2017 229.90 USD 229.90 USD
September 2017 228.00 USD 228.00 USD
August 2017 237.91 USD 237.91 USD
July 2017 215.80 USD 215.80 USD
June 2017 235.00 USD 235.00 USD
May 2017 255.50 USD 255.50 USD
April 2017 299.00 USD 299.00 USD
March 2017 291.00 USD 291.00 USD
February 2017 300.00 USD 300.00 USD
January 2017 297.27 USD 297.27 USD
December 2016 341.00 USD 341.00 USD
November 2016 349.00 USD 349.00 USD
October 2016 342.24 USD 342.24 USD
September 2016 305.27 USD 305.27 USD
August 2016 271.00 USD 271.00 USD
July 2016 241.00 USD 241.00 USD
June 2016 185.00 USD 185.00 USD
May 2016 190.00 USD 190.00 USD
April 2016 200.00 USD 200.00 USD
March 2016 172.76 USD 172.76 USD
February 2016 174.99 USD 174.99 USD
January 2016 169.10 USD 169.10 USD
December 2015 190.00 USD 190.00 USD
November 2015 179.99 USD 179.99 USD
October 2015 136.10 USD 136.10 USD
September 2015 114.99 USD 114.99 USD
August 2015 124.00 USD 124.00 USD
July 2015 110.00 USD 110.00 USD
June 2015 124.00 USD 124.00 USD
May 2015 103.74 USD 103.74 USD
April 2015 100.00 USD 100.00 USD
March 2015 119.89 USD 119.89 USD
February 2015 129.36 USD 129.36 USD
January 2015 114.57 USD 114.57 USD
December 2014 111.20 USD 111.20 USD
November 2014 132.23 USD 132.23 USD
October 2014 78.00 USD 78.00 USD
September 2014 83.00 USD 83.00 USD
August 2014 81.90 USD 81.90 USD
July 2014 93.90 USD 93.90 USD
June 2014 80.00 USD 80.00 USD
May 2014 88.70 USD 88.70 USD
April 2014 90.00 USD 90.00 USD
March 2014 94.38 USD 94.38 USD
February 2014 56.70 USD 56.70 USD
January 2014 51.45 USD 51.45 USD
December 2013 49.00 USD 49.00 USD
November 2013 48.50 USD 48.50 USD
September 2013 54.00 USD 54.00 USD
August 2013 50.00 USD 50.00 USD
July 2013 46.33 USD 46.33 USD
June 2013 51.00 USD 51.00 USD
May 2013 43.49 USD 43.49 USD
April 2013 36.42 USD 36.42 USD
March 2013 53.00 USD 53.00 USD
January 2013 52.50 USD 52.50 USD
December 2012 55.00 USD 55.00 USD
November 2012 47.50 USD 47.50 USD
October 2012 42.37 USD 42.37 USD
September 2012 38.00 USD 38.00 USD
August 2012 38.15 USD 38.15 USD
July 2012 42.00 USD 42.00 USD
June 2012 45.75 USD 45.75 USD
May 2012 48.00 USD 48.00 USD
April 2012 56.60 USD 56.60 USD
March 2012 53.53 USD 53.53 USD
February 2012 39.35 USD 39.35 USD
January 2012 34.76 USD 34.76 USD
December 2011 35.99 USD 35.99 USD
November 2011 36.50 USD 36.50 USD
October 2011 42.00 USD 42.00 USD
September 2011 43.57 USD 43.57 USD
August 2011 46.02 USD 46.02 USD
July 2011 50.79 USD 50.79 USD
June 2011 90.00 USD 90.00 USD
May 2011 90.00 USD 90.00 USD
April 2011 104.30 USD 104.30 USD
March 2011 104.54 USD 104.54 USD
February 2011 142.00 USD 142.00 USD
January 2011 152.98 USD 152.98 USD
December 2010 249.99 USD 249.99 USD
November 2010 280.43 USD 280.43 USD
October 2010 299.00 USD 299.00 USD
September 2010 310.00 USD 310.00 USD
August 2010 300.00 USD 300.00 USD
July 2010 300.00 USD 300.00 USD
June 2010 295.00 USD 295.00 USD
May 2010 300.00 USD 300.00 USD
April 2010 305.40 USD 305.40 USD
March 2010 310.00 USD 310.00 USD
February 2010 302.94 USD 302.94 USD
June 2009 169.00 USD 169.00 USD
May 2009 168.00 USD 168.00 USD
April 2009 156.81 USD 156.81 USD
March 2009 154.00 USD 154.00 USD
February 2009 136.80 USD 136.80 USD
January 2009 122.60 USD 122.60 USD
December 2008 193.24 USD 193.24 USD
August 2008 322.69 USD 322.69 USD
July 2008 417.00 USD 417.00 USD
June 2008 417.00 USD 417.00 USD
May 2008 403.00 USD 403.00 USD
April 2008 388.50 USD 388.50 USD
March 2008 374.00 USD 374.00 USD
February 2008 366.00 USD 366.00 USD
January 2008 365.00 USD 365.00 USD

PECO

Price: 33.49USD

52 week range price:
27.07
36.31

Dividend Yield: 3.31%

5-year range yield:
3.12%
17.74%

Forward Dividend Yield: 3.22%

Payout Ratio: 248.00%

Payout Ratio Range:
234.78%
286.15%

Dividend Per Share: 1.12 USD

Earnings Per Share: 0.45 USD

P/E Ratio: 139.38

Exchange: NMS

Sector: Real Estate

Industry: REIT—Retail

Volume: 464000

Ebitda: -

Market Capitalization: 4.4 billion

Average Dividend Frequency: 6

Years Paying Dividends: 4

Links: