Education
About Us
Working with TipRanks
Follow Us
Phillips Edison & Company (PECO)
NASDAQ:PECO
Time Period
1Y
Events
Historical Prices
Rows:
Dec 16, 2025
35.51
35.64
35.11
35.31
35.31
-0.73%
936,247
1.03
Dec 15, 2025
34.98
35.63
34.98
35.57
35.57
+1.80%
1,429,432
1.59
Dec 12, 2025
34.97
35.15
34.55
35.05
34.94
+1.15%
946,529
1.05
Dec 11, 2025
34.78
35.02
34.49
34.76
34.65
+0.80%
768,264
0.85
Dec 10, 2025
34.62
34.87
34.58
34.59
34.48
+0.08%
1,333,894
1.50
Dec 09, 2025
34.64
35.07
34.57
34.67
34.56
+0.83%
583,031
0.65
Dec 08, 2025
34.89
34.93
34.49
34.49
34.38
-0.81%
646,140
0.73
Dec 05, 2025
34.80
34.98
34.58
34.88
34.77
+0.43%
644,594
0.72
Dec 04, 2025
34.73
34.95
34.70
34.84
34.73
+0.22%
854,365
0.97
Dec 03, 2025
35.06
35.22
34.85
34.87
34.76
+0.03%
754,549
0.85
Dec 02, 2025
35.37
35.42
34.80
34.97
34.86
-0.46%
398,106
0.44
Dec 01, 2025
35.30
35.43
35.17
35.24
35.13
-0.42%
524,639
0.58
Nov 28, 2025
35.32
35.54
35.19
35.50
35.39
+0.71%
447,335
0.49
Nov 26, 2025
35.43
35.67
35.32
35.36
35.25
-0.23%
1,119,280
1.24
Nov 25, 2025
35.31
35.77
35.28
35.55
35.44
+1.60%
786,595
0.88
Nov 24, 2025
35.28
35.39
35.02
35.10
34.99
-0.20%
906,845
1.01
Nov 21, 2025
34.70
35.44
34.61
35.28
35.17
+2.00%
822,874
0.92
Nov 20, 2025
34.85
34.96
34.57
34.70
34.59
+0.79%
669,523
0.75
Nov 19, 2025
34.75
35.00
34.34
34.53
34.42
-0.44%
537,386
0.59
Nov 18, 2025
34.43
34.87
34.27
34.79
34.68
+1.83%
548,723
0.60
Nov 17, 2025
34.72
34.83
34.22
34.27
34.16
-0.48%
966,067
1.06
Nov 14, 2025
34.70
34.80
34.44
34.65
34.43
+0.51%
605,742
0.67
Nov 13, 2025
34.64
34.94
34.58
34.69
34.47
+0.57%
716,127
0.79
Nov 12, 2025
34.77
34.96
34.62
34.71
34.49
+0.36%
792,826
0.87
Nov 11, 2025
35.03
35.16
34.75
34.80
34.58
+0.22%
632,489
0.69
Nov 10, 2025
34.88
35.12
34.69
34.94
34.72
+0.74%
884,798
0.96
Nov 07, 2025
34.60
34.92
34.28
34.90
34.68
+1.76%
1,086,588
1.18
Nov 06, 2025
33.99
34.52
33.86
34.51
34.30
+1.78%
1,371,896
1.50
Nov 05, 2025
34.02
34.24
33.81
34.12
33.91
+0.86%
1,496,810
1.63
Nov 04, 2025
33.98
34.09
33.75
34.04
33.83
+1.10%
922,852
1.01
Nov 03, 2025
33.53
33.88
33.10
33.88
33.67
+0.75%
910,240
0.99
Oct 31, 2025
33.80
34.07
33.52
33.84
33.63
+0.24%
1,146,921
1.24
Oct 30, 2025
34.07
34.30
33.76
33.97
33.76
+0.33%
1,013,453
1.09
Oct 29, 2025
34.09
34.51
33.72
34.07
33.86
+0.07%
1,181,506
1.27
Oct 28, 2025
34.77
34.77
34.14
34.26
34.05
-0.74%
1,051,398
1.13
Oct 27, 2025
34.55
34.87
34.49
34.73
34.51
+0.83%
986,291
1.06
Oct 24, 2025
34.64
35.28
33.84
34.66
34.44
+1.33%
1,976,652
2.16
Oct 23, 2025
34.79
34.84
34.38
34.42
34.21
-0.30%
1,068,252
1.17
Oct 22, 2025
34.74
34.98
34.45
34.74
34.52
+0.97%
838,285
0.92
Oct 21, 2025
34.42
34.97
34.38
34.62
34.40
+1.33%
793,258
0.87
Oct 20, 2025
34.56
34.77
33.97
34.38
34.17
+0.25%
621,466
0.68
Oct 17, 2025
34.01
34.55
33.96
34.51
34.30
+2.05%
766,062
0.84
Oct 16, 2025
33.83
34.06
33.70
34.03
33.82
+1.43%
1,092,296
1.20
Oct 15, 2025
33.64
34.08
33.58
33.76
33.55
+1.01%
876,267
0.96
Oct 14, 2025
33.33
33.79
33.33
33.74
33.42
+1.49%
582,206
0.64
Oct 13, 2025
33.26
33.65
32.98
33.56
33.24
+1.89%
465,834
0.51
Oct 10, 2025
33.77
34.01
33.22
33.25
32.94
-0.49%
769,324
0.84
Oct 09, 2025
33.52
33.73
33.39
33.73
33.41
+1.13%
676,950
0.74
Oct 08, 2025
33.41
33.67
33.09
33.67
33.35
+1.83%
716,777
0.79
Oct 07, 2025
33.52
33.77
33.32
33.38
33.07
+0.29%
824,540
0.91
Rows: