Stockscreener 앱 받기
35.41
0.39%
-0.14
시간 외 거래:
35.41
Phillips Edison Company Inc 주식 (PECO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $35.76 | $35.16 | $0.60 | 690,499.0 | -0.39% |
| 2025-05-02 | $35.65 | $35.14 | $0.51 | 501,523.0 | +1.69% |
| 2025-05-01 | $35.26 | $34.31 | $0.945 | 721,000.0 | +0.75% |
| 2025-04-30 | $35.18 | $34.30 | $0.88 | 1,046,546.0 | -0.72% |
| 2025-04-29 | $35.28 | $34.64 | $0.64 | 864,280.0 | -0.17% |
| 2025-04-28 | $35.15 | $34.51 | $0.64 | 847,474.0 | -0.20% |
| 2025-04-25 | $35.29 | $34.21 | $1.08 | 1,112,179.0 | -0.40% |
| 2025-04-24 | $35.79 | $35.17 | $0.62 | 1,114,827.0 | -1.59% |
| 2025-04-23 | $36.69 | $35.56 | $1.13 | 536,075.0 | -0.72% |
| 2025-04-22 | $36.33 | $35.69 | $0.635 | 728,063.0 | +2.15% |
| 2025-04-21 | $36.02 | $34.95 | $1.06 | 666,311.0 | -2.46% |
| 2025-04-17 | $36.53 | $35.58 | $0.95 | 651,973.0 | +1.80% |
| 2025-04-16 | $35.93 | $35.25 | $0.68 | 796,982.0 | +0.51% |
| 2025-04-15 | $35.78 | $35.26 | $0.525 | 793,044.0 | -0.39% |
| 2025-04-14 | $35.69 | $34.98 | $0.705 | 992,149.0 | +1.28% |
| 2025-04-11 | $35.14 | $33.86 | $1.28 | 825,267.0 | +1.54% |
| 2025-04-10 | $35.11 | $33.54 | $1.57 | 1,248,445.0 | -1.15% |
| 2025-04-09 | $35.14 | $32.40 | $2.74 | 2,271,157.0 | +4.15% |
| 2025-04-08 | $35.05 | $33.19 | $1.86 | 1,647,964.0 | -2.33% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $35.76 | $34.31 | $1.45 | 2,603,521.0 | +2.05% |
| 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% |
1.56%
1.29%
자본화:
|
볼륨(24시간):