NasdaqGS - Delayed Quote • USD
Phillips Edison & Company, Inc. (PECO)
At close: May 14 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 14, 2024 | 33.12 | 33.25 | 32.48 | 32.55 | 32.55 | 793,200 |
May 14, 2024 | 0.10 Dividend | |||||
May 13, 2024 | 32.98 | 33.15 | 32.86 | 32.87 | 32.77 | 485,400 |
May 10, 2024 | 33.15 | 33.21 | 32.80 | 32.89 | 32.79 | 392,900 |
May 9, 2024 | 33.24 | 33.39 | 33.02 | 33.21 | 33.11 | 381,500 |
May 8, 2024 | 33.17 | 33.18 | 32.94 | 33.10 | 33.00 | 287,700 |
May 7, 2024 | 33.00 | 33.69 | 32.93 | 33.42 | 33.32 | 474,600 |
May 6, 2024 | 33.16 | 33.26 | 32.66 | 32.81 | 32.71 | 499,900 |
May 3, 2024 | 33.50 | 33.60 | 32.87 | 33.08 | 32.98 | 689,000 |
May 2, 2024 | 32.88 | 33.34 | 32.88 | 33.07 | 32.97 | 534,600 |
May 1, 2024 | 32.66 | 33.21 | 32.37 | 32.67 | 32.57 | 598,600 |
Apr 30, 2024 | 32.57 | 32.85 | 32.45 | 32.70 | 32.60 | 748,400 |
Apr 29, 2024 | 32.58 | 32.91 | 32.39 | 32.68 | 32.58 | 611,300 |
Apr 26, 2024 | 33.14 | 33.14 | 32.21 | 32.61 | 32.51 | 921,400 |
Apr 25, 2024 | 32.83 | 33.04 | 32.72 | 32.93 | 32.83 | 521,700 |
Apr 24, 2024 | 33.16 | 33.30 | 33.03 | 33.23 | 33.13 | 445,100 |
Apr 23, 2024 | 33.25 | 33.71 | 32.67 | 33.49 | 33.39 | 515,600 |
Apr 22, 2024 | 33.08 | 33.36 | 32.95 | 33.27 | 33.17 | 555,300 |
Apr 19, 2024 | 32.39 | 33.06 | 32.39 | 33.02 | 32.92 | 702,900 |
Apr 18, 2024 | 32.14 | 32.74 | 31.94 | 32.41 | 32.31 | 693,000 |
Apr 17, 2024 | 32.30 | 32.46 | 32.01 | 32.02 | 31.92 | 459,400 |
Apr 16, 2024 | 32.55 | 32.55 | 32.03 | 32.38 | 32.28 | 550,000 |
Apr 15, 2024 | 33.01 | 33.01 | 32.40 | 32.59 | 32.49 | 545,600 |
Apr 12, 2024 | 0.10 Dividend | |||||
Apr 12, 2024 | 32.93 | 33.15 | 32.71 | 32.93 | 32.83 | 528,900 |
Apr 11, 2024 | 33.15 | 33.37 | 32.85 | 33.20 | 33.00 | 471,400 |
Apr 10, 2024 | 34.09 | 34.10 | 33.09 | 33.11 | 32.91 | 688,700 |
Apr 9, 2024 | 34.72 | 35.05 | 34.68 | 35.04 | 34.83 | 361,100 |
Apr 8, 2024 | 34.25 | 34.77 | 34.22 | 34.71 | 34.50 | 512,600 |
Apr 5, 2024 | 34.01 | 34.30 | 33.64 | 34.20 | 34.00 | 408,700 |
Apr 4, 2024 | 34.45 | 34.71 | 33.94 | 34.02 | 33.82 | 438,300 |
Apr 3, 2024 | 34.21 | 34.31 | 33.83 | 34.25 | 34.05 | 675,400 |
Apr 2, 2024 | 34.79 | 34.86 | 33.83 | 34.23 | 34.03 | 1,084,100 |
Apr 1, 2024 | 35.87 | 35.87 | 34.96 | 35.07 | 34.86 | 548,100 |
Mar 28, 2024 | 35.59 | 35.94 | 35.52 | 35.87 | 35.66 | 738,900 |
Mar 27, 2024 | 35.16 | 35.62 | 35.16 | 35.60 | 35.39 | 654,900 |
Mar 26, 2024 | 35.14 | 35.33 | 34.87 | 34.91 | 34.70 | 408,500 |
Mar 25, 2024 | 35.73 | 35.80 | 35.01 | 35.07 | 34.86 | 343,600 |
Mar 22, 2024 | 36.14 | 36.14 | 35.26 | 35.44 | 35.23 | 572,400 |
Mar 21, 2024 | 36.00 | 36.23 | 35.62 | 36.00 | 35.79 | 555,800 |
Mar 20, 2024 | 34.90 | 35.99 | 34.83 | 35.87 | 35.66 | 514,200 |
Mar 19, 2024 | 35.25 | 35.50 | 35.01 | 35.05 | 34.84 | 519,800 |
Mar 18, 2024 | 35.25 | 35.49 | 35.08 | 35.27 | 35.06 | 485,800 |
Mar 15, 2024 | 35.10 | 35.66 | 35.08 | 35.25 | 35.04 | 3,374,200 |
Mar 14, 2024 | 0.10 Dividend | |||||
Mar 14, 2024 | 35.57 | 35.81 | 35.02 | 35.32 | 35.11 | 492,500 |
Mar 13, 2024 | 35.91 | 36.20 | 35.69 | 35.93 | 35.62 | 544,400 |
Mar 12, 2024 | 35.95 | 36.17 | 35.70 | 36.02 | 35.71 | 458,500 |
Mar 11, 2024 | 35.85 | 36.15 | 35.77 | 36.06 | 35.75 | 469,600 |
Mar 8, 2024 | 35.82 | 36.03 | 35.73 | 35.97 | 35.66 | 661,200 |
Mar 7, 2024 | 35.73 | 36.25 | 35.26 | 35.35 | 35.04 | 537,500 |
Mar 6, 2024 | 35.93 | 36.00 | 35.49 | 35.68 | 35.37 | 482,700 |
Mar 5, 2024 | 36.18 | 36.55 | 35.69 | 35.79 | 35.48 | 490,600 |
Mar 4, 2024 | 35.61 | 36.43 | 35.54 | 36.33 | 36.02 | 852,800 |
Mar 1, 2024 | 35.68 | 35.68 | 35.14 | 35.51 | 35.20 | 593,300 |
Feb 29, 2024 | 35.18 | 35.74 | 34.91 | 35.72 | 35.41 | 1,577,300 |
Feb 28, 2024 | 34.38 | 35.22 | 34.38 | 34.97 | 34.67 | 581,300 |
Feb 27, 2024 | 34.74 | 34.94 | 34.39 | 34.72 | 34.42 | 556,600 |
Feb 26, 2024 | 34.33 | 34.57 | 34.25 | 34.44 | 34.14 | 439,400 |
Feb 23, 2024 | 34.84 | 34.92 | 34.49 | 34.53 | 34.23 | 483,600 |
Feb 22, 2024 | 34.66 | 34.93 | 34.38 | 34.58 | 34.28 | 622,600 |
Feb 21, 2024 | 34.48 | 35.08 | 34.41 | 34.79 | 34.49 | 480,400 |
Feb 20, 2024 | 34.27 | 34.76 | 34.20 | 34.59 | 34.29 | 480,600 |
Feb 16, 2024 | 34.98 | 34.98 | 34.46 | 34.55 | 34.25 | 641,700 |
Feb 15, 2024 | 34.48 | 35.08 | 34.48 | 35.07 | 34.77 | 723,700 |
Feb 14, 2024 | 0.10 Dividend | |||||
Feb 14, 2024 | 34.35 | 34.62 | 33.77 | 34.30 | 34.00 | 580,900 |
Feb 13, 2024 | 34.11 | 34.67 | 33.92 | 34.47 | 34.08 | 740,800 |
Feb 12, 2024 | 35.04 | 35.45 | 35.01 | 35.31 | 34.91 | 700,300 |
Feb 9, 2024 | 34.82 | 35.20 | 33.86 | 34.97 | 34.57 | 1,041,200 |
Feb 8, 2024 | 34.73 | 34.91 | 34.51 | 34.79 | 34.39 | 762,700 |
Feb 7, 2024 | 35.00 | 35.02 | 34.66 | 34.71 | 34.31 | 854,600 |
Feb 6, 2024 | 34.02 | 35.15 | 34.02 | 34.94 | 34.54 | 642,000 |
Feb 5, 2024 | 34.37 | 34.92 | 34.07 | 34.54 | 34.14 | 615,900 |
Feb 2, 2024 | 34.98 | 35.09 | 34.62 | 34.79 | 34.39 | 390,300 |
Feb 1, 2024 | 34.79 | 35.40 | 34.56 | 35.39 | 34.98 | 535,400 |
Jan 31, 2024 | 35.56 | 35.66 | 34.71 | 34.71 | 34.31 | 653,100 |
Jan 30, 2024 | 35.66 | 35.74 | 35.23 | 35.56 | 35.15 | 498,800 |
Jan 29, 2024 | 35.35 | 35.73 | 35.05 | 35.37 | 34.96 | 482,900 |
Jan 26, 2024 | 35.95 | 35.97 | 35.34 | 35.46 | 35.05 | 483,700 |
Jan 25, 2024 | 35.79 | 35.90 | 35.40 | 35.77 | 35.36 | 553,600 |
Jan 24, 2024 | 36.00 | 36.06 | 35.20 | 35.23 | 34.83 | 522,900 |
Jan 23, 2024 | 36.07 | 36.08 | 35.43 | 35.62 | 35.21 | 406,100 |
Jan 22, 2024 | 35.81 | 36.15 | 35.64 | 35.78 | 35.37 | 590,300 |
Jan 19, 2024 | 35.41 | 35.82 | 35.13 | 35.66 | 35.25 | 641,100 |
Jan 18, 2024 | 34.99 | 35.39 | 34.60 | 35.31 | 34.91 | 947,400 |
Jan 17, 2024 | 34.86 | 35.40 | 34.69 | 34.99 | 34.59 | 497,200 |
Jan 16, 2024 | 35.51 | 35.51 | 35.07 | 35.12 | 34.72 | 409,000 |
Jan 12, 2024 | 0.10 Dividend | |||||
Jan 12, 2024 | 35.99 | 36.00 | 35.26 | 35.61 | 35.20 | 371,600 |
Jan 11, 2024 | 35.14 | 35.58 | 35.05 | 35.55 | 35.05 | 531,300 |
Jan 10, 2024 | 35.78 | 36.02 | 35.19 | 35.34 | 34.84 | 1,357,200 |
Jan 9, 2024 | 35.65 | 36.15 | 35.60 | 35.79 | 35.28 | 431,200 |
Jan 8, 2024 | 35.77 | 36.16 | 35.61 | 36.16 | 35.65 | 348,900 |
Jan 5, 2024 | 35.66 | 36.22 | 35.56 | 35.73 | 35.22 | 533,100 |
Jan 4, 2024 | 35.81 | 36.06 | 35.49 | 35.92 | 35.41 | 457,400 |
Jan 3, 2024 | 36.41 | 36.43 | 35.63 | 35.76 | 35.25 | 515,900 |
Jan 2, 2024 | 36.36 | 36.80 | 36.36 | 36.64 | 36.12 | 437,300 |
Dec 29, 2023 | 37.01 | 37.04 | 36.43 | 36.48 | 35.96 | 418,400 |
Dec 28, 2023 | 36.93 | 37.20 | 36.93 | 37.06 | 36.53 | 353,200 |
Dec 27, 2023 | 37.26 | 37.28 | 36.94 | 37.05 | 36.52 | 313,900 |
Dec 26, 2023 | 36.91 | 37.41 | 36.87 | 37.18 | 36.65 | 465,300 |
Dec 22, 2023 | 37.08 | 37.51 | 36.70 | 36.98 | 36.46 | 555,400 |
Dec 21, 2023 | 36.85 | 37.03 | 36.51 | 36.89 | 36.37 | 443,700 |
Dec 20, 2023 | 37.18 | 37.57 | 36.57 | 36.60 | 36.08 | 814,400 |
Dec 19, 2023 | 37.09 | 37.56 | 37.00 | 37.23 | 36.70 | 774,800 |
Dec 18, 2023 | 37.21 | 37.48 | 36.83 | 36.92 | 36.40 | 553,800 |
Dec 15, 2023 | 37.41 | 37.41 | 36.44 | 37.08 | 36.55 | 2,621,300 |
Dec 14, 2023 | 0.10 Dividend | |||||
Dec 14, 2023 | 37.09 | 37.92 | 36.92 | 37.25 | 36.72 | 1,433,100 |
Dec 13, 2023 | 35.38 | 36.97 | 35.32 | 36.73 | 36.11 | 1,435,900 |
Dec 12, 2023 | 35.80 | 35.81 | 35.34 | 35.34 | 34.75 | 1,740,100 |
Dec 11, 2023 | 35.62 | 35.97 | 35.43 | 35.73 | 35.13 | 1,246,100 |
Dec 8, 2023 | 35.35 | 36.28 | 35.12 | 35.62 | 35.02 | 603,900 |
Dec 7, 2023 | 35.66 | 35.92 | 35.43 | 35.55 | 34.95 | 729,800 |
Dec 6, 2023 | 36.03 | 36.40 | 35.64 | 35.70 | 35.10 | 793,400 |
Dec 5, 2023 | 36.28 | 36.45 | 35.72 | 35.89 | 35.29 | 1,016,100 |
Dec 4, 2023 | 35.50 | 36.52 | 35.49 | 36.43 | 35.82 | 1,028,600 |
Dec 1, 2023 | 35.13 | 35.72 | 34.95 | 35.69 | 35.09 | 1,004,600 |
Nov 30, 2023 | 35.14 | 35.40 | 35.03 | 35.24 | 34.65 | 1,524,400 |
Nov 29, 2023 | 35.25 | 35.49 | 35.05 | 35.17 | 34.58 | 602,600 |
Nov 28, 2023 | 35.13 | 35.23 | 34.99 | 35.07 | 34.48 | 569,800 |
Nov 27, 2023 | 35.25 | 35.49 | 35.15 | 35.23 | 34.64 | 605,000 |
Nov 24, 2023 | 35.37 | 35.47 | 35.22 | 35.31 | 34.72 | 149,300 |
Nov 22, 2023 | 35.54 | 35.60 | 35.17 | 35.45 | 34.85 | 395,300 |
Nov 21, 2023 | 35.04 | 35.42 | 34.94 | 35.22 | 34.63 | 715,100 |
Nov 20, 2023 | 35.22 | 35.38 | 34.86 | 35.31 | 34.72 | 652,100 |
Nov 17, 2023 | 34.87 | 35.24 | 34.78 | 35.18 | 34.59 | 901,300 |
Nov 16, 2023 | 0.10 Dividend | |||||
Nov 16, 2023 | 34.84 | 34.91 | 34.44 | 34.71 | 34.13 | 981,400 |
Nov 15, 2023 | 34.81 | 35.31 | 34.69 | 34.89 | 34.21 | 610,900 |
Nov 14, 2023 | 34.33 | 35.47 | 34.33 | 35.05 | 34.36 | 755,500 |
Nov 13, 2023 | 33.41 | 33.53 | 33.11 | 33.37 | 32.72 | 515,800 |
Nov 10, 2023 | 33.09 | 33.66 | 32.97 | 33.58 | 32.92 | 598,000 |
Nov 9, 2023 | 33.71 | 33.76 | 32.87 | 32.96 | 32.31 | 547,900 |
Nov 8, 2023 | 33.76 | 34.15 | 33.43 | 33.59 | 32.93 | 550,000 |
Nov 7, 2023 | 34.12 | 34.13 | 33.50 | 33.69 | 33.03 | 533,700 |
Nov 6, 2023 | 34.89 | 34.89 | 33.70 | 34.18 | 33.51 | 945,000 |
Nov 3, 2023 | 35.51 | 35.73 | 35.00 | 35.09 | 34.40 | 831,700 |
Nov 2, 2023 | 35.01 | 35.73 | 34.37 | 34.88 | 34.20 | 953,300 |
Nov 1, 2023 | 34.75 | 35.38 | 33.49 | 34.51 | 33.83 | 1,394,800 |
Oct 31, 2023 | 34.37 | 35.34 | 34.29 | 35.31 | 34.62 | 912,100 |
Oct 30, 2023 | 33.94 | 34.31 | 33.85 | 34.20 | 33.53 | 695,700 |
Oct 27, 2023 | 34.40 | 34.40 | 33.42 | 33.55 | 32.89 | 553,500 |
Oct 26, 2023 | 33.65 | 34.55 | 33.44 | 34.35 | 33.68 | 600,300 |
Oct 25, 2023 | 33.74 | 34.22 | 33.36 | 33.61 | 32.95 | 790,600 |
Oct 24, 2023 | 33.88 | 34.14 | 33.76 | 34.02 | 33.35 | 610,700 |
Oct 23, 2023 | 33.51 | 34.08 | 33.25 | 33.68 | 33.02 | 934,700 |
Oct 20, 2023 | 34.24 | 34.38 | 33.57 | 33.63 | 32.97 | 629,800 |
Oct 19, 2023 | 34.36 | 35.00 | 34.15 | 34.15 | 33.48 | 644,400 |
Oct 18, 2023 | 34.86 | 35.01 | 34.41 | 34.62 | 33.94 | 430,700 |
Oct 17, 2023 | 34.25 | 35.24 | 34.25 | 34.98 | 34.30 | 791,000 |
Oct 16, 2023 | 34.37 | 35.02 | 34.31 | 34.62 | 33.94 | 732,800 |
Oct 13, 2023 | 0.10 Dividend | |||||
Oct 13, 2023 | 34.24 | 34.26 | 33.59 | 34.06 | 33.39 | 613,000 |
Oct 12, 2023 | 34.58 | 34.62 | 34.05 | 34.29 | 33.52 | 489,000 |
Oct 11, 2023 | 34.00 | 34.75 | 34.00 | 34.70 | 33.92 | 563,200 |
Oct 10, 2023 | 33.91 | 34.27 | 33.76 | 33.89 | 33.13 | 431,600 |
Oct 9, 2023 | 33.10 | 34.18 | 33.10 | 33.86 | 33.10 | 584,100 |
Oct 6, 2023 | 33.19 | 33.60 | 32.90 | 33.30 | 32.55 | 554,700 |
Oct 5, 2023 | 32.65 | 33.50 | 32.65 | 33.40 | 32.65 | 861,800 |
Oct 4, 2023 | 32.42 | 32.92 | 32.28 | 32.72 | 31.99 | 487,200 |
Oct 3, 2023 | 32.76 | 32.91 | 32.12 | 32.43 | 31.70 | 802,100 |
Oct 2, 2023 | 33.51 | 33.63 | 32.57 | 32.95 | 32.21 | 636,800 |
Sep 29, 2023 | 34.13 | 34.38 | 33.21 | 33.54 | 32.79 | 682,300 |
Sep 28, 2023 | 33.80 | 34.24 | 33.62 | 33.82 | 33.06 | 797,500 |
Sep 27, 2023 | 33.80 | 34.20 | 33.41 | 33.62 | 32.87 | 739,400 |
Sep 26, 2023 | 33.75 | 34.00 | 33.47 | 33.57 | 32.82 | 936,800 |
Sep 25, 2023 | 33.38 | 34.42 | 33.30 | 34.05 | 33.29 | 1,002,300 |
Sep 22, 2023 | 33.77 | 34.03 | 33.48 | 33.54 | 32.79 | 512,400 |
Sep 21, 2023 | 34.20 | 34.37 | 33.63 | 33.72 | 32.97 | 1,153,500 |
Sep 20, 2023 | 34.46 | 34.96 | 34.31 | 34.32 | 33.55 | 764,100 |
Sep 19, 2023 | 34.76 | 34.91 | 34.51 | 34.78 | 34.00 | 401,400 |
Sep 18, 2023 | 35.17 | 35.17 | 34.67 | 34.72 | 33.94 | 426,100 |
Sep 15, 2023 | 34.97 | 35.25 | 34.88 | 35.17 | 34.38 | 1,835,700 |
Sep 14, 2023 | 0.10 Dividend | |||||
Sep 14, 2023 | 34.76 | 35.67 | 34.69 | 35.13 | 34.34 | 1,341,300 |
Sep 13, 2023 | 35.03 | 35.06 | 34.56 | 34.69 | 33.82 | 464,900 |
Sep 12, 2023 | 34.95 | 35.11 | 34.84 | 35.04 | 34.16 | 507,400 |
Sep 11, 2023 | 35.16 | 35.41 | 34.96 | 35.05 | 34.17 | 451,800 |
Sep 8, 2023 | 35.13 | 35.37 | 35.00 | 35.15 | 34.27 | 570,900 |
Sep 7, 2023 | 34.98 | 35.16 | 34.83 | 35.03 | 34.15 | 738,100 |
Sep 6, 2023 | 34.08 | 34.89 | 34.05 | 34.88 | 34.00 | 673,500 |
Sep 5, 2023 | 34.13 | 34.15 | 33.76 | 34.06 | 33.20 | 520,000 |
Sep 1, 2023 | 34.05 | 34.26 | 33.95 | 34.09 | 33.23 | 451,200 |
Aug 31, 2023 | 34.39 | 34.44 | 33.84 | 33.86 | 33.01 | 674,100 |
Aug 30, 2023 | 34.45 | 34.57 | 34.23 | 34.40 | 33.54 | 553,200 |
Aug 29, 2023 | 34.14 | 34.38 | 33.85 | 34.36 | 33.50 | 316,700 |
Aug 28, 2023 | 33.94 | 34.47 | 33.90 | 34.05 | 33.19 | 434,500 |
Aug 25, 2023 | 34.02 | 34.19 | 33.77 | 33.82 | 32.97 | 391,400 |
Aug 24, 2023 | 33.99 | 34.52 | 33.90 | 33.99 | 33.14 | 541,000 |
Aug 23, 2023 | 33.69 | 34.11 | 33.64 | 34.07 | 33.21 | 387,600 |
Aug 22, 2023 | 33.75 | 33.93 | 33.38 | 33.58 | 32.74 | 466,300 |
Aug 21, 2023 | 34.17 | 34.25 | 33.41 | 33.65 | 32.80 | 459,400 |
Aug 18, 2023 | 33.94 | 34.50 | 33.76 | 34.24 | 33.38 | 590,700 |
Aug 17, 2023 | 0.09 Dividend | |||||
Aug 17, 2023 | 34.63 | 34.79 | 34.16 | 34.17 | 33.31 | 474,400 |
Aug 16, 2023 | 35.29 | 35.50 | 34.61 | 34.68 | 33.72 | 499,500 |
Aug 15, 2023 | 35.34 | 35.44 | 35.15 | 35.29 | 34.31 | 567,400 |
Aug 14, 2023 | 35.94 | 36.06 | 35.48 | 35.59 | 34.60 | 707,000 |
Aug 11, 2023 | 35.98 | 36.19 | 35.83 | 35.96 | 34.96 | 483,700 |
Aug 10, 2023 | 36.29 | 36.46 | 36.03 | 36.16 | 35.16 | 892,400 |
Aug 9, 2023 | 35.94 | 36.33 | 35.51 | 36.14 | 35.14 | 767,400 |
Aug 8, 2023 | 35.57 | 36.09 | 35.43 | 36.01 | 35.01 | 934,900 |
Aug 7, 2023 | 35.69 | 36.07 | 35.60 | 35.99 | 34.99 | 930,500 |
Aug 4, 2023 | 35.53 | 35.90 | 35.32 | 35.53 | 34.54 | 943,600 |
Aug 3, 2023 | 35.80 | 35.93 | 35.22 | 35.53 | 34.54 | 820,300 |
Aug 2, 2023 | 35.25 | 35.97 | 35.21 | 35.87 | 34.87 | 972,200 |
Aug 1, 2023 | 35.24 | 35.57 | 34.86 | 35.50 | 34.51 | 725,000 |
Jul 31, 2023 | 34.56 | 35.31 | 34.54 | 35.31 | 34.33 | 866,600 |
Jul 28, 2023 | 34.75 | 34.98 | 34.34 | 34.59 | 33.63 | 621,800 |
Jul 27, 2023 | 35.32 | 35.41 | 34.54 | 34.57 | 33.61 | 527,400 |
Jul 26, 2023 | 35.00 | 35.40 | 33.50 | 35.30 | 34.32 | 827,500 |
Jul 25, 2023 | 35.38 | 35.46 | 35.06 | 35.09 | 34.12 | 595,900 |
Jul 24, 2023 | 35.43 | 35.61 | 35.09 | 35.41 | 34.43 | 555,500 |
Jul 21, 2023 | 35.50 | 35.83 | 35.15 | 35.38 | 34.40 | 920,600 |
Jul 20, 2023 | 34.93 | 35.42 | 34.56 | 35.36 | 34.38 | 1,155,600 |
Jul 19, 2023 | 34.42 | 34.87 | 34.42 | 34.85 | 33.88 | 613,500 |
Jul 18, 2023 | 33.90 | 34.31 | 33.79 | 34.25 | 33.30 | 576,300 |
Jul 17, 2023 | 33.20 | 34.01 | 33.20 | 33.88 | 32.94 | 596,700 |
Jul 14, 2023 | 0.09 Dividend | |||||
Jul 14, 2023 | 33.59 | 33.92 | 32.80 | 33.43 | 32.50 | 1,043,300 |
Jul 13, 2023 | 33.99 | 34.06 | 33.72 | 33.84 | 32.81 | 762,500 |
Jul 12, 2023 | 34.47 | 34.60 | 34.03 | 34.07 | 33.03 | 592,300 |
Jul 11, 2023 | 33.54 | 34.22 | 33.46 | 34.17 | 33.13 | 447,000 |
Jul 10, 2023 | 33.00 | 33.57 | 32.89 | 33.54 | 32.52 | 647,600 |
Jul 7, 2023 | 33.31 | 33.64 | 33.01 | 33.10 | 32.09 | 609,100 |
Jul 6, 2023 | 32.91 | 33.47 | 32.79 | 33.35 | 32.34 | 956,600 |
Jul 5, 2023 | 34.00 | 34.45 | 33.72 | 34.05 | 33.01 | 841,400 |
Jul 3, 2023 | 34.02 | 34.60 | 33.99 | 34.20 | 33.16 | 339,200 |
Jun 30, 2023 | 34.32 | 34.36 | 33.73 | 34.08 | 33.04 | 1,122,000 |
Jun 29, 2023 | 33.37 | 34.10 | 33.17 | 34.09 | 33.05 | 1,091,500 |
Jun 28, 2023 | 33.39 | 33.68 | 33.21 | 33.40 | 32.38 | 960,100 |
Jun 27, 2023 | 32.75 | 33.46 | 32.75 | 33.35 | 32.34 | 1,034,900 |
Jun 26, 2023 | 32.19 | 33.05 | 32.09 | 32.72 | 31.72 | 973,900 |
Jun 23, 2023 | 32.32 | 32.55 | 32.19 | 32.20 | 31.22 | 4,609,800 |
Jun 22, 2023 | 32.92 | 32.92 | 32.22 | 32.50 | 31.51 | 1,349,500 |
Jun 21, 2023 | 33.44 | 33.44 | 32.86 | 32.87 | 31.87 | 1,963,700 |
Jun 20, 2023 | 33.82 | 34.08 | 33.38 | 33.47 | 32.45 | 3,719,700 |
Jun 16, 2023 | 34.09 | 34.50 | 33.24 | 34.09 | 33.05 | 23,952,100 |
Jun 15, 2023 | 33.53 | 34.18 | 33.32 | 33.63 | 32.61 | 1,957,300 |
Jun 14, 2023 | 0.09 Dividend | |||||
Jun 14, 2023 | 33.53 | 33.99 | 33.36 | 33.62 | 32.60 | 1,828,200 |
Jun 13, 2023 | 33.26 | 33.84 | 33.13 | 33.60 | 32.49 | 1,677,500 |
Jun 12, 2023 | 32.43 | 33.37 | 32.36 | 33.26 | 32.16 | 1,523,500 |
Jun 9, 2023 | 32.21 | 32.52 | 32.15 | 32.49 | 31.41 | 950,300 |
Jun 8, 2023 | 32.35 | 32.45 | 31.94 | 32.31 | 31.24 | 920,000 |
Jun 7, 2023 | 31.55 | 32.57 | 31.55 | 32.41 | 31.34 | 1,007,000 |
Jun 6, 2023 | 30.70 | 31.61 | 30.56 | 31.48 | 30.44 | 1,054,000 |
Jun 5, 2023 | 31.17 | 31.82 | 30.76 | 30.82 | 29.80 | 2,215,000 |
Jun 2, 2023 | 29.33 | 30.29 | 29.33 | 30.18 | 29.18 | 480,800 |
Jun 1, 2023 | 29.10 | 29.50 | 28.79 | 29.05 | 28.09 | 654,100 |
May 31, 2023 | 28.74 | 29.10 | 28.58 | 29.01 | 28.05 | 879,000 |
May 30, 2023 | 28.54 | 28.76 | 28.36 | 28.74 | 27.79 | 531,500 |
May 26, 2023 | 28.14 | 28.59 | 27.96 | 28.53 | 27.59 | 517,300 |
May 25, 2023 | 28.51 | 28.56 | 27.85 | 28.14 | 27.21 | 473,600 |
May 24, 2023 | 29.21 | 29.29 | 28.61 | 28.66 | 27.71 | 472,000 |
May 23, 2023 | 29.64 | 29.94 | 29.31 | 29.45 | 28.48 | 577,900 |
May 22, 2023 | 28.97 | 29.78 | 28.58 | 29.67 | 28.69 | 2,147,500 |
May 19, 2023 | 29.50 | 29.50 | 28.84 | 28.97 | 28.01 | 395,100 |
May 18, 2023 | 0.09 Dividend | |||||
May 18, 2023 | 28.99 | 29.27 | 28.44 | 29.08 | 28.12 | 441,300 |
May 17, 2023 | 28.87 | 29.28 | 28.63 | 29.24 | 28.18 | 428,100 |
May 16, 2023 | 29.66 | 29.66 | 28.77 | 28.77 | 27.73 | 307,900 |
May 15, 2023 | 29.54 | 29.91 | 29.54 | 29.75 | 28.67 | 242,400 |
Related Tickers
BRX Brixmor Property Group Inc.
22.18
+0.54%
NTST NETSTREIT Corp.
17.83
+0.62%
REG Regency Centers Corporation
59.75
-0.08%
IVT InvenTrust Properties Corp.
25.07
+0.89%
KRG Kite Realty Group Trust
20.91
-0.33%
UE Urban Edge Properties
17.37
+0.40%
CBL CBL & Associates Properties, Inc.
22.03
+0.59%
GTY Getty Realty Corp.
28.07
+0.32%
WSR Whitestone REIT
12.53
+0.48%
AKR Acadia Realty Trust
17.31
+0.87%