Phillips Edison & Company, Inc. - Price History
Monthly price history for PECO (Phillips Edison & Company, Inc.)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 35.87 USD | 35.87 USD |
February 2024 | 35.72 USD | 35.72 USD |
January 2024 | 34.61 USD | 34.71 USD |
December 2023 | 36.28 USD | 36.48 USD |
November 2023 | 34.95 USD | 35.24 USD |
October 2023 | 34.92 USD | 35.31 USD |
September 2023 | 33.08 USD | 33.54 USD |
August 2023 | 33.30 USD | 33.86 USD |
July 2023 | 34.63 USD | 35.31 USD |
June 2023 | 33.33 USD | 34.08 USD |
May 2023 | 28.30 USD | 29.01 USD |
April 2023 | 30.67 USD | 31.54 USD |
March 2023 | 31.62 USD | 32.62 USD |
February 2023 | 32.95 USD | 34.09 USD |
January 2023 | 32.31 USD | 33.52 USD |
December 2022 | 30.61 USD | 31.84 USD |
November 2022 | 30.89 USD | 32.23 USD |
October 2022 | 28.81 USD | 30.14 USD |
September 2022 | 26.72 USD | 28.05 USD |
August 2022 | 31.03 USD | 32.67 USD |
July 2022 | 32.25 USD | 34.04 USD |
June 2022 | 31.57 USD | 33.41 USD |
May 2022 | 31.79 USD | 33.74 USD |
April 2022 | 31.81 USD | 33.86 USD |
March 2022 | 32.23 USD | 34.39 USD |
February 2022 | 30.21 USD | 32.32 USD |
January 2022 | 29.37 USD | 31.52 USD |
December 2021 | 30.71 USD | 33.04 USD |
November 2021 | 29.07 USD | 31.37 USD |
October 2021 | 27.86 USD | 30.14 USD |
September 2021 | 28.31 USD | 30.71 USD |
August 2021 | 27.63 USD | 30.06 USD |
July 2021 | 25.66 USD | 28.00 USD |
June 2021 | 6.72 USD | 7.23 USD |
May 2021 | 6.23 USD | 6.70 USD |
April 2021 | 5.73 USD | 6.16 USD |
March 2021 | 5.34 USD | 5.75 USD |
February 2021 | 5.34 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: 35.87USD
Dividend Yield: 3.29%
Forward Dividend Yield: 3.35%
Payout Ratio: 238.78%
Dividend Per Share: 1.17 USD
Earnings Per Share: 0.49 USD
P/E Ratio: 71.17
Exchange: NMS
Sector: Real Estate
Industry: REIT - Retail
Volume: 464000
Market Capitalization: 4.8 billion
Average Dividend Frequency: 12
Years Paying Dividends: 5
DGR3: 3.16%