Phillips Edison & Company Inc - Class B (PHEC) Exchange: PINK
Data as of May 2, 2025
$36.00 ($0.00) 0.00%
Phillips Edison & Company Inc - Class B - Daily Information
Click for more stock information on Phillips Edison & Company Inc - Class B.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $36.00 |
| Previous Close | $36.00 |
| High | $36.00 |
| Low | $36.00 |
| Adjusted Open | $36.00 |
| Previous Adjusted Close | $36.00 |
| Adjusted High | $36.00 |
| Adjusted Low | $36.00 |
About Phillips Edison & Company Inc - Class B (PHEC)
Phillips Edison & Company Inc Class B
Invest in Phillips Edison & Company Inc - Class B (PHEC)
Historical Stock Data for Phillips Edison & Company Inc - Class B (PHEC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-26 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2022-01-25 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2022-01-24 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2022-01-21 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2022-01-20 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 1 |
| 2022-01-19 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 1 |
| 2022-01-18 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2022-01-14 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2022-01-13 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2022-01-12 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2022-01-11 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 1,000 |
| 2022-01-10 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2022-01-07 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2022-01-06 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2022-01-05 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2022-01-04 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 100 |
| 2022-01-03 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 0 |
| 2021-12-31 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 0 |
| 2021-12-30 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 0 |
| 2021-12-29 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 0 |
| 2021-12-28 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 0 |
| 2021-12-27 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 0 |
| 2021-12-23 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 0 |
| 2021-12-22 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 0 |
| 2021-12-21 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 0 |
| 2021-12-20 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 0 |
| 2021-12-17 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 0 |
| 2021-12-16 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 0 |
| 2021-12-15 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 0 |
| 2021-12-14 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 0 |
| 2021-12-13 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 0 |
| 2021-12-10 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 8,964 |
| 2021-12-09 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 0 |
| 2021-12-08 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 12,300 |
| 2021-12-07 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 0 |
| 2021-12-06 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 0 |
| 2021-12-03 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 0 |
| 2021-12-02 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 1,909 |
| 2021-12-01 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 0 |
| 2021-11-30 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 0 |
| 2021-11-29 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 0 |
| 2021-11-26 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 0 |
| 2021-11-24 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 1 |
| 2021-11-23 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 0 |
| 2021-11-22 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 11,700 |
| 2021-11-19 | $28.36 | $28.69 | $28.36 | $28.69 | $28.69 | 2,158 |
| 2021-11-18 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 0 |
| 2021-11-17 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 1,393 |
| 2021-11-16 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 0 |
| 2021-11-15 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 0 |
| 2021-11-12 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 0 |
| 2021-11-11 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 0 |
| 2021-11-10 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 0 |
| 2021-11-09 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 0 |
| 2021-11-08 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 0 |
| 2021-11-05 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 1,393 |
| 2021-11-04 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 0 |
| 2021-11-03 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 0 |
| 2021-11-02 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 0 |
| 2021-11-01 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 0 |
| 2021-10-29 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 0 |
| 2021-10-28 | $28.04 | $28.04 | $27.87 | $27.87 | $27.87 | 5,000 |
| 2021-10-27 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2021-10-26 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 858 |
| 2021-10-25 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 1 |
| 2021-10-22 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2021-10-21 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2021-10-20 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 666 |
| 2021-10-19 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2021-10-18 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2021-10-15 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 602 |
| 2021-10-14 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 250 |
| 2021-10-13 | $27.01 | $27.01 | $27.01 | $27.01 | $26.93 | 0 |
| 2021-10-12 | $27.01 | $27.01 | $27.01 | $27.01 | $26.93 | 1,000 |
| 2021-10-11 | $28.00 | $28.00 | $28.00 | $28.00 | $27.92 | 0 |
| 2021-10-08 | $28.00 | $28.00 | $28.00 | $28.00 | $27.92 | 1 |
| 2021-10-07 | $28.00 | $28.00 | $28.00 | $28.00 | $27.92 | 5,131 |
| 2021-10-06 | $28.00 | $28.00 | $28.00 | $28.00 | $27.92 | 0 |
| 2021-10-05 | $27.68 | $28.31 | $26.81 | $28.00 | $27.92 | 21,125 |
| 2021-10-04 | $30.00 | $30.00 | $30.00 | $30.00 | $29.92 | 0 |
| 2021-10-01 | $30.00 | $30.00 | $30.00 | $30.00 | $29.92 | 0 |
| 2021-09-30 | $30.00 | $30.00 | $30.00 | $30.00 | $29.92 | 0 |
| 2021-09-29 | $30.00 | $30.00 | $30.00 | $30.00 | $29.92 | 265 |
| 2021-09-28 | $40.00 | $40.00 | $40.00 | $40.00 | $39.89 | 264 |
| 2021-09-27 | $27.00 | $27.00 | $27.00 | $27.00 | $26.92 | 0 |
| 2021-09-24 | $27.00 | $27.00 | $27.00 | $27.00 | $26.92 | 0 |
| 2021-09-23 | $27.00 | $27.00 | $27.00 | $27.00 | $26.92 | 0 |
| 2021-09-22 | $27.00 | $27.00 | $27.00 | $27.00 | $26.92 | 0 |
| 2021-09-21 | $27.00 | $27.00 | $27.00 | $27.00 | $26.92 | 4,529 |
| 2021-09-20 | $27.00 | $27.00 | $27.00 | $27.00 | $26.92 | 0 |
| 2021-09-17 | $27.00 | $27.00 | $27.00 | $27.00 | $26.92 | 0 |
| 2021-09-16 | $27.00 | $27.00 | $27.00 | $27.00 | $26.92 | 36,122 |
| 2021-09-15 | $27.01 | $27.01 | $27.01 | $27.01 | $26.93 | 0 |
| 2021-09-14 | $27.01 | $27.01 | $27.01 | $27.01 | $26.93 | 700 |
| 2021-09-13 | $21.01 | $33.50 | $21.01 | $21.01 | $20.89 | 500 |
| 2021-09-10 | $35.00 | $35.00 | $35.00 | $35.00 | $34.79 | 3 |
| 2021-09-09 | $35.00 | $35.00 | $35.00 | $35.00 | $34.79 | 5 |
| 2021-09-08 | $35.00 | $35.00 | $35.00 | $35.00 | $34.79 | 1,636 |
| 2021-09-07 | $30.00 | $30.00 | $30.00 | $30.00 | $29.82 | 256 |
| 2021-09-03 | $27.88 | $27.88 | $27.88 | $27.88 | $27.71 | 0 |
| 2021-09-02 | $27.88 | $27.88 | $27.88 | $27.88 | $27.71 | 7 |
| 2021-09-01 | $27.88 | $27.88 | $27.88 | $27.88 | $27.71 | 6 |
| 2021-08-31 | $27.88 | $28.52 | $7.31 | $27.88 | $27.71 | 3,808 |
| 2021-08-30 | $28.29 | $28.29 | $25.50 | $25.50 | $25.35 | 18,945 |
| 2021-08-27 | $15.00 | $15.00 | $15.00 | $15.00 | $14.91 | 1 |
| 2021-08-26 | $15.00 | $28.00 | $8.63 | $15.00 | $14.91 | 7,649 |
| 2021-08-25 | $28.00 | $28.00 | $28.00 | $28.00 | $27.83 | 2,210 |
| 2021-08-24 | $20.00 | $20.00 | $20.00 | $20.00 | $19.88 | 125 |
| 2021-08-23 | $20.00 | $20.00 | $20.00 | $20.00 | $19.88 | 5,856 |
| 2021-08-20 | $21.00 | $21.00 | $21.00 | $21.00 | $20.88 | 1,000 |
| 2021-08-19 | $24.50 | $24.50 | $24.50 | $24.50 | $24.35 | 791 |
| 2021-08-18 | $24.90 | $25.00 | $24.49 | $24.90 | $24.75 | 1,286 |
| 2021-08-17 | $24.90 | $24.90 | $15.00 | $24.90 | $24.75 | 2,144 |
| 2021-08-16 | $12.01 | $12.01 | $12.01 | $12.01 | $11.94 | 0 |
| 2021-08-13 | $10.25 | $12.01 | $10.25 | $12.01 | $11.94 | 5,790 |
| 2021-08-12 | $25.50 | $26.58 | $7.16 | $8.55 | $8.50 | 9,500 |
| 2021-08-11 | $8.55 | $8.55 | $8.55 | $8.55 | $8.50 | 0 |
| 2021-08-10 | $8.55 | $8.55 | $8.55 | $8.55 | $8.50 | 0 |
| 2021-08-09 | $8.55 | $8.55 | $8.55 | $8.55 | $8.50 | 519 |
| 2021-08-06 | $7.21 | $8.55 | $7.21 | $8.55 | $8.55 | 9,500 |
| 2021-08-05 | $8.35 | $8.35 | $8.33 | $8.33 | $8.33 | 5,594 |
| 2021-08-04 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2021-08-03 | $8.06 | $8.15 | $8.01 | $8.15 | $8.15 | 8,371 |
Phillips Edison & Company Inc - Class B (PHEC) News Headlines
Recent Phillips Edison & Company Inc - Class B (PHEC) News
Similar Companies to Phillips Edison & Company Inc - Class B (PHEC) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |