Phillips Edison & Company (PECO)
NASDAQ:PECO
Want to see PECO full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Apr 30, 2026
39.64
40.28
39.64
40.17
40.17
+0.82%
824,176
0.94
Apr 29, 2026
39.95
40.29
39.67
39.84
39.84
-1.26%
829,708
0.94
Apr 28, 2026
40.59
40.71
40.14
40.35
40.35
+0.42%
1,115,280
1.27
Apr 27, 2026
39.55
40.27
39.55
40.18
40.18
+1.82%
1,486,754
1.71
Apr 24, 2026
38.61
39.50
38.45
39.46
39.46
+1.08%
1,530,241
1.79
Apr 23, 2026
38.36
39.25
38.30
39.04
39.04
+2.09%
1,296,601
1.53
Apr 22, 2026
38.88
39.13
38.01
38.24
38.24
-1.65%
591,322
0.69
Apr 21, 2026
39.14
39.33
38.85
38.88
38.88
-1.14%
613,248
0.72
Apr 20, 2026
39.45
39.65
39.23
39.33
39.33
-0.66%
675,863
0.79
Apr 17, 2026
38.96
39.66
38.72
39.59
39.59
+1.85%
605,804
0.70
Apr 16, 2026
38.71
39.16
38.69
38.87
38.87
+0.13%
573,543
0.67
Apr 15, 2026
38.22
38.88
38.13
38.82
38.82
+1.14%
684,049
0.80
Apr 14, 2026
38.27
38.51
37.95
38.49
38.38
+0.71%
1,222,203
1.45
Apr 13, 2026
38.52
38.52
37.92
38.22
38.11
-0.75%
1,196,980
1.44
Apr 10, 2026
38.57
38.70
38.29
38.51
38.40
-0.21%
648,768
0.77
Apr 09, 2026
37.92
38.71
37.81
38.59
38.48
+1.42%
780,454
0.94
Apr 08, 2026
38.22
38.42
37.92
38.05
37.94
+0.42%
807,446
0.96
Apr 07, 2026
36.98
37.92
36.90
37.89
37.78
+1.74%
823,040
0.97
Apr 06, 2026
37.37
37.63
37.23
37.24
37.14
-0.77%
671,443
0.79
Apr 03, 2026
37.24
37.55
37.00
37.53
37.42
0.00%
0
0.00
Apr 02, 2026
37.24
37.55
37.00
37.53
37.42
+0.78%
603,615
0.69
Apr 01, 2026
37.19
37.41
37.11
37.24
37.14
-0.48%
665,266
0.76
Mar 31, 2026
37.71
37.93
37.05
37.42
37.31
+0.08%
1,104,711
1.28
Mar 30, 2026
37.03
37.62
36.83
37.39
37.28
+1.57%
923,170
1.07
Mar 27, 2026
36.88
37.11
36.69
36.81
36.71
-0.19%
682,145
0.79
Mar 26, 2026
36.74
37.13
36.53
36.88
36.78
+0.14%
627,290
0.72
Mar 25, 2026
37.10
37.10
36.60
36.83
36.73
-0.03%
535,279
0.61
Mar 24, 2026
36.65
37.11
36.50
36.84
36.74
-0.08%
604,487
0.70
Mar 23, 2026
37.31
37.49
36.83
36.87
36.77
+0.16%
750,842
0.88
Mar 20, 2026
37.52
37.71
36.55
36.81
36.71
-1.81%
2,209,387
2.66
Mar 19, 2026
37.54
37.78
37.25
37.49
37.38
-0.11%
1,183,461
1.43
Mar 18, 2026
37.87
37.97
37.47
37.53
37.42
-1.16%
1,027,916
1.22
Mar 17, 2026
38.41
38.54
37.90
37.97
37.86
-0.68%
1,175,383
1.40
Mar 16, 2026
38.43
38.79
37.70
38.23
38.12
+0.44%
926,259
1.08
Mar 13, 2026
38.42
38.69
38.03
38.17
37.95
-0.29%
557,992
0.65
Mar 12, 2026
38.14
38.65
38.14
38.28
38.06
-0.31%
653,630
0.75
Mar 11, 2026
38.33
38.54
38.11
38.40
38.18
-0.44%
595,314
0.68
Mar 10, 2026
38.34
39.00
38.21
38.57
38.35
-0.10%
659,425
0.75
Mar 09, 2026
38.42
38.80
37.77
38.61
38.39
-0.26%
916,288
1.03
Mar 06, 2026
38.70
38.81
38.38
38.71
38.49
-0.79%
607,139
0.68
Mar 05, 2026
39.21
39.21
38.70
39.02
38.80
-0.96%
703,125
0.79
Mar 04, 2026
39.64
39.71
39.22
39.40
39.18
-0.66%
888,695
1.01
Mar 03, 2026
39.29
39.82
38.90
39.66
39.44
-0.28%
665,623
0.75
Mar 02, 2026
38.73
40.02
38.73
39.77
39.55
+1.25%
892,197
1.01
Feb 27, 2026
39.26
40.06
39.07
39.28
39.06
-0.25%
1,419,465
1.63
Feb 26, 2026
39.25
39.66
39.04
39.38
39.16
+0.46%
636,413
0.73
Feb 25, 2026
38.76
39.22
38.74
39.20
38.98
+0.69%
587,735
0.68
Feb 24, 2026
39.31
39.39
38.54
38.93
38.71
-0.56%
536,128
0.63
Feb 23, 2026
39.32
39.71
39.03
39.15
38.93
-0.25%
862,524
1.00
Feb 20, 2026
38.54
39.27
38.18
39.25
39.03
+2.32%
1,035,186
1.21
Rows: