Stockscreener 앱 받기
33.21
0.38%
-0.166
Phillips Edison Company Inc 주식 (PECO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-08 | $33.41 | $33.09 | $0.32 | 24,156.0 | -0.33% |
| 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% |
| 2025-09-29 | $34.48 | $34.16 | $0.325 | 930,402.0 | -0.78% |
| 2025-09-26 | $34.63 | $34.28 | $0.35 | 903,409.0 | +0.67% |
| 2025-09-25 | $34.46 | $33.94 | $0.5225 | 2,056,376.0 | +0.00% |
| 2025-09-24 | $34.52 | $34.12 | $0.395 | 1,505,194.0 | -1.47% |
| 2025-09-23 | $35.36 | $34.74 | $0.62 | 1,004,327.0 | -0.63% |
| 2025-09-22 | $35.09 | $34.74 | $0.345 | 619,616.0 | -0.31% |
| 2025-09-19 | $35.63 | $34.92 | $0.715 | 1,701,151.0 | -1.10% |
| 2025-09-18 | $35.53 | $35.00 | $0.53 | 548,749.0 | +1.08% |
| 2025-09-17 | $35.92 | $35.09 | $0.83 | 568,413.0 | -0.82% |
| 2025-09-16 | $35.67 | $35.27 | $0.395 | 996,946.0 | -0.34% |
| 2025-09-15 | $35.70 | $35.35 | $0.345 | 785,728.0 | -0.22% |
| 2025-09-12 | $36.00 | $35.38 | $0.6196 | 1,144,142.0 | -1.00% |
| 2025-09-11 | $35.99 | $35.56 | $0.435 | 600,118.0 | +1.15% |
| 2025-09-10 | $35.78 | $35.27 | $0.515 | 652,776.0 | -0.11% |
| 2025-09-09 | $36.05 | $35.52 | $0.5327 | 507,968.0 | -0.45% |
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 | $34.49 | $33.08 | $1.41 | 4,480,542.0 | -3.09% |
| 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% |
0.11%
0.30%
자본화:
|
볼륨(24시간):