Stockscreener 앱 받기
34.50
0.72%
0.24
Phillips Edison Company Inc 주식 (PECO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-29 | $34.51 | $33.91 | $0.60 | 123,994.0 | +0.73% |
| 2025-10-28 | $34.77 | $34.13 | $0.635 | 1,051,210.0 | -1.35% |
| 2025-10-27 | $34.87 | $34.49 | $0.38 | 986,089.0 | +0.20% |
| 2025-10-24 | $35.28 | $33.84 | $1.44 | 1,976,622.0 | +0.70% |
| 2025-10-23 | $34.84 | $34.38 | $0.46 | 1,067,519.0 | -0.92% |
| 2025-10-22 | $34.98 | $34.45 | $0.525 | 838,285.0 | +0.35% |
| 2025-10-21 | $34.97 | $34.38 | $0.585 | 793,237.0 | +0.70% |
| 2025-10-20 | $34.77 | $33.97 | $0.80 | 621,462.0 | -0.38% |
| 2025-10-17 | $34.55 | $33.95 | $0.595 | 766,051.0 | +1.41% |
| 2025-10-16 | $34.05 | $33.70 | $0.355 | 1,092,244.0 | +0.80% |
| 2025-10-15 | $34.08 | $33.58 | $0.4987 | 876,267.0 | +0.06% |
| 2025-10-14 | $33.79 | $33.33 | $0.46 | 582,206.0 | +0.54% |
| 2025-10-13 | $33.65 | $32.98 | $0.67 | 465,829.0 | +0.93% |
| 2025-10-10 | $34.01 | $33.22 | $0.785 | 769,324.0 | -1.42% |
| 2025-10-09 | $33.73 | $33.39 | $0.34 | 676,810.0 | +0.18% |
| 2025-10-08 | $33.67 | $33.09 | $0.58 | 716,776.0 | +0.87% |
| 2025-10-07 | $33.77 | $33.31 | $0.455 | 824,540.0 | -0.65% |
| 2025-10-06 | $33.91 | $33.52 | $0.39 | 565,068.0 | -0.44% |
| 2025-10-03 | $34.26 | $33.72 | $0.535 | 720,428.0 | +0.24% |
| 2025-10-02 | $34.08 | $33.47 | $0.605 | 1,157,268.0 | -1.41% |
| 2025-10-01 | $34.49 | $33.08 | $1.41 | 1,189,082.0 | -0.52% |
| 2025-09-30 | $34.38 | $33.98 | $0.40 | 1,138,980.0 | +0.32% |
Phillips Edison Company Inc 주식 (PECO) 연도별 가격 이력
이 심층 분석에서는 Phillips Edison Company Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PECO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Phillips Edison Company Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Phillips Edison Company Inc 주식 (PECO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $35.28 | $32.98 | $2.30 | 17,860,311.0 | +0.52% |
| 2025-09 | $36.56 | $33.94 | $2.62 | 19,503,380.0 | -2.44% |
| 2025-08 | $35.21 | $32.84 | $2.37 | 20,373,576.0 | +4.14% |
| 2025-07 | $35.77 | $33.73 | $2.04 | 16,772,737.0 | -3.54% |
| 2025-06 | $36.55 | $34.41 | $2.14 | 16,595,680.0 | -1.21% |
| 2025-05 | $36.58 | $33.70 | $2.88 | 15,753,853.0 | +2.19% |
| 2025-04 | $37.41 | $32.40 | $5.01 | 21,326,857.0 | -4.91% |
| 2025-03 | $37.65 | $34.33 | $3.32 | 13,287,179.0 | -1.91% |
| 2025-02 | $37.42 | $35.06 | $2.36 | 10,585,108.0 | +2.39% |
| 2025-01 | $37.76 | $35.29 | $2.47 | 10,203,629.0 | -3.02% |
Phillips Edison Company Inc 주식 (PECO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $39.70 | $37.04 | $2.66 | 13,594,192.0 | -5.82% |
| 2024-11 | $40.12 | $37.68 | $2.44 | 12,533,774.0 | +4.47% |
| 2024-10 | $38.40 | $35.72 | $2.68 | 11,911,176.0 | +0.27% |
| 2024-09 | $39.08 | $36.57 | $2.51 | 14,208,001.0 | +2.03% |
| 2024-08 | $37.22 | $33.75 | $3.47 | 10,682,548.0 | +5.30% |
| 2024-07 | $35.97 | $31.98 | $3.99 | 14,657,467.0 | +7.31% |
| 2024-06 | $32.84 | $30.86 | $1.98 | 13,142,187.0 | +2.41% |
| 2024-05 | $33.69 | $30.62 | $3.07 | 14,513,418.0 | -2.32% |
| 2024-04 | $35.87 | $31.94 | $3.93 | 12,607,523.0 | -8.84% |
| 2024-03 | $36.55 | $34.83 | $1.72 | 13,711,547.0 | +0.42% |
| 2024-02 | $35.74 | $33.77 | $1.97 | 13,450,529.0 | +2.91% |
| 2024-01 | $36.80 | $34.60 | $2.20 | 11,667,653.0 | -4.85% |
Phillips Edison Company Inc 주식 (PECO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $37.92 | $34.95 | $2.97 | 18,333,557.0 | +3.52% |
| 2023-11 | $35.73 | $32.87 | $2.86 | 15,380,204.0 | -0.20% |
| 2023-10 | $35.34 | $32.12 | $3.22 | 14,349,114.0 | +5.28% |
| 2023-09 | $35.67 | $33.20 | $2.47 | 14,970,080.0 | -0.95% |
| 2023-08 | $36.46 | $33.38 | $3.08 | 14,530,509.0 | -4.11% |
| 2023-07 | $35.84 | $32.79 | $3.05 | 14,095,756.0 | +3.61% |
| 2023-06 | $34.50 | $28.79 | $5.71 | 54,634,902.0 | +17.48% |
| 2023-05 | $31.71 | $27.85 | $3.86 | 12,172,591.0 | -8.02% |
| 2023-04 | $33.06 | $30.49 | $2.57 | 8,282,152.0 | -3.31% |
| 2023-03 | $34.09 | $29.88 | $4.21 | 17,330,234.0 | -4.31% |
| 2023-02 | $34.83 | $31.94 | $2.89 | 11,249,906.0 | +1.70% |
| 2023-01 | $34.12 | $30.44 | $3.68 | 9,847,996.0 | +5.28% |
0.07%
0.13%
자본화:
|
볼륨(24시간):