Phillips Edison & Company, Inc. PECO
41.19 USD -0.03 (-0.07%)
Regular-session close
41.19 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
41.13 Day range 41.55
34.27 52-week range 44.01
- YTD
- +15.80%
- 1 year
- +18.74%
PECO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 41.29 | 41.55 | 41.13 | 41.19 | -0.03 | -0.07% | 673,434 |
| Nov 12, 2026 | 41.37 | 41.42 | 40.97 | 41.22 | +0.09 | +0.22% | 633,500 |
| Nov 11, 2026 | 41.24 | 41.40 | 40.66 | 41.13 | -0.07 | -0.17% | 712,700 |
| Nov 10, 2026 | 40.58 | 41.32 | 40.47 | 41.20 | +0.37 | +0.91% | 1,045,800 |
| Nov 9, 2026 | 40.72 | 40.88 | 40.31 | 40.83 | +0.27 | +0.67% | 1,193,900 |
| Nov 6, 2026 | 40.54 | 40.83 | 40.23 | 40.56 | -0.34 | -0.83% | 777,100 |
| Nov 5, 2026 | 41.50 | 41.90 | 40.66 | 40.90 | -0.24 | -0.58% | 1,290,800 |
| Nov 4, 2026 | 40.08 | 41.17 | 39.87 | 41.14 | +1.56 | +3.94% | 1,211,500 |
| Nov 3, 2026 | 39.68 | 39.88 | 39.36 | 39.58 | -0.10 | -0.25% | 1,015,600 |
| Nov 2, 2026 | 39.07 | 39.87 | 38.96 | 39.68 | +0.85 | +2.19% | 1,134,400 |
| Oct 30, 2026 | 39.06 | 39.22 | 38.45 | 38.83 | +0.13 | +0.34% | 803,300 |
| Oct 29, 2026 | 38.22 | 38.80 | 37.90 | 38.70 | +0.98 | +2.60% | 1,031,400 |
| Oct 28, 2026 | 38.13 | 38.27 | 37.64 | 37.72 | -0.47 | -1.23% | 1,240,400 |
| Oct 27, 2026 | 38.51 | 39.12 | 37.95 | 38.19 | -0.41 | -1.06% | 1,876,700 |
| Oct 26, 2026 | 38.58 | 38.71 | 38.33 | 38.60 | +0.24 | +0.63% | 1,428,400 |
| Oct 23, 2026 | 38.33 | 38.54 | 38.03 | 38.36 | +0.07 | +0.18% | 1,305,500 |
| Oct 22, 2026 | 37.42 | 38.33 | 37.29 | 38.29 | +1.02 | +2.74% | 2,114,700 |
| Oct 21, 2026 | 38.27 | 38.50 | 37.16 | 37.27 | -0.87 | -2.28% | 1,588,700 |
| Oct 20, 2026 | 38.00 | 38.47 | 37.57 | 38.14 | +0.35 | +0.93% | 1,467,700 |
| Oct 19, 2026 | 38.11 | 38.11 | 37.70 | 37.79 | -0.42 | -1.10% | 1,223,200 |
| Oct 16, 2026 | 38.04 | 38.48 | 37.91 | 38.21 | +0.25 | +0.66% | 1,080,700 |
| Oct 15, 2026 | 38.20 | 38.36 | 37.81 | 37.96 | +0.38 | +1.01% | 995,200 |
| Oct 14, 2026 | 37.52 | 37.72 | 37.28 | 37.58 | -0.13 | -0.34% | 1,015,300 |
| Oct 13, 2026 | 37.96 | 38.13 | 37.54 | 37.71 | -0.10 | -0.26% | 1,153,600 |
| Oct 12, 2026 | 37.55 | 37.85 | 37.41 | 37.81 | +0.24 | +0.64% | 920,300 |
| Oct 9, 2026 | 37.36 | 37.75 | 37.32 | 37.57 | +0.18 | +0.48% | 847,400 |
| Oct 8, 2026 | 37.01 | 37.46 | 36.85 | 37.39 | +0.34 | +0.92% | 1,309,200 |
| Oct 7, 2026 | 37.47 | 37.94 | 36.97 | 37.05 | -0.49 | -1.31% | 993,200 |
| Oct 6, 2026 | 37.48 | 37.77 | 37.11 | 37.54 | +0.18 | +0.48% | 1,462,900 |
| Oct 5, 2026 | 37.65 | 37.71 | 37.10 | 37.36 | -0.40 | -1.06% | 1,614,000 |
| Oct 2, 2026 | 37.90 | 38.10 | 37.42 | 37.76 | +0.27 | +0.72% | 1,664,700 |
| Oct 1, 2026 | 37.30 | 37.55 | 36.82 | 37.49 | +0.15 | +0.40% | 1,551,700 |
| Sep 30, 2026 | 37.79 | 37.83 | 37.23 | 37.34 | -0.31 | -0.82% | 1,689,100 |
| Sep 29, 2026 | 37.42 | 37.88 | 37.34 | 37.65 | +0.06 | +0.16% | 1,254,500 |
| Sep 28, 2026 | 37.28 | 37.65 | 37.14 | 37.59 | +0.20 | +0.53% | 1,341,500 |
| Sep 25, 2026 | 37.20 | 37.41 | 36.72 | 37.39 | +0.27 | +0.73% | 1,172,700 |
| Sep 24, 2026 | 36.72 | 37.24 | 36.65 | 37.12 | +0.40 | +1.09% | 1,310,800 |
| Sep 23, 2026 | 36.89 | 36.97 | 36.60 | 36.72 | -0.37 | -1.00% | 1,304,200 |
| Sep 22, 2026 | 37.19 | 37.43 | 36.92 | 37.09 | +0.09 | +0.24% | 926,400 |
| Sep 21, 2026 | 37.23 | 37.23 | 36.68 | 37.00 | -0.16 | -0.43% | 1,196,100 |
| Sep 18, 2026 | 37.20 | 37.30 | 36.95 | 37.16 | -0.20 | -0.54% | 2,650,700 |
| Sep 17, 2026 | 37.98 | 38.09 | 37.35 | 37.36 | -0.44 | -1.16% | 1,079,900 |
| Sep 16, 2026 | 38.04 | 38.37 | 37.51 | 37.80 | -0.18 | -0.47% | 863,900 |
| Sep 15, 2026 | 38.30 | 38.32 | 37.80 | 37.98 | -0.43 | -1.12% | 973,700 |
| Sep 14, 2026 | 38.58 | 39.12 | 38.29 | 38.41 | 0.00 | 0.00% | 833,200 |
| Sep 11, 2026 | 38.95 | 39.17 | 38.26 | 38.41 | -0.31 | -0.80% | 712,800 |
| Sep 10, 2026 | 38.86 | 39.08 | 38.42 | 38.72 | -0.01 | -0.03% | 708,500 |
| Sep 9, 2026 | 38.91 | 39.22 | 38.53 | 38.73 | -0.35 | -0.90% | 806,700 |
| Sep 8, 2026 | 38.80 | 39.09 | 38.79 | 39.08 | +0.12 | +0.31% | 887,100 |
| Sep 4, 2026 | 38.90 | 39.51 | 38.90 | 38.96 | -0.22 | -0.56% | 472,200 |
| Sep 3, 2026 | 39.51 | 39.61 | 39.13 | 39.18 | -0.03 | -0.08% | 706,800 |
| Sep 2, 2026 | 39.21 | 39.40 | 38.60 | 39.21 | +0.29 | +0.75% | 1,010,800 |
| Sep 1, 2026 | 38.65 | 38.98 | 38.53 | 38.92 | +0.27 | +0.70% | 778,300 |
| Aug 31, 2026 | 39.07 | 39.18 | 38.50 | 38.65 | -0.42 | -1.07% | 986,900 |
| Aug 28, 2026 | 39.36 | 39.62 | 39.01 | 39.07 | -0.15 | -0.38% | 588,400 |
| Aug 27, 2026 | 39.31 | 39.37 | 39.20 | 39.22 | -0.46 | -1.16% | 500,800 |
| Aug 26, 2026 | 39.96 | 39.96 | 39.60 | 39.68 | -0.23 | -0.58% | 563,200 |
| Aug 25, 2026 | 39.80 | 40.15 | 39.56 | 39.91 | +0.28 | +0.71% | 876,300 |
| Aug 24, 2026 | 39.50 | 39.70 | 39.33 | 39.63 | +0.36 | +0.92% | 896,500 |
| Aug 21, 2026 | 39.56 | 39.56 | 38.89 | 39.27 | -0.16 | -0.41% | 1,488,100 |
| Aug 20, 2026 | 39.68 | 39.89 | 39.39 | 39.43 | -0.45 | -1.13% | 799,700 |
| Aug 19, 2026 | 39.93 | 40.06 | 39.70 | 39.88 | +0.14 | +0.35% | 678,000 |
| Aug 18, 2026 | 40.03 | 40.48 | 39.70 | 39.74 | -0.21 | -0.53% | 933,400 |
| Aug 17, 2026 | 40.24 | 40.29 | 39.82 | 39.95 | -0.55 | -1.36% | 725,800 |
| Aug 14, 2026 | 40.44 | 40.91 | 40.38 | 40.50 | +0.07 | +0.17% | 563,600 |
65 days, newest first. Daily bars as drawn on the PECO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.