Education
About Us
Working with TipRanks
Follow Us
Phillips Edison & Company (PECO)
NASDAQ:PECO
Time Period
1Y
Events
Historical Prices
Rows:
Mar 18, 2026
37.87
37.97
37.47
37.53
37.53
-1.16%
1,027,902
1.22
Mar 17, 2026
38.41
38.54
37.90
37.97
37.97
-0.68%
1,175,383
1.40
Mar 16, 2026
38.43
38.79
37.70
38.23
38.23
+0.44%
926,259
1.08
Mar 13, 2026
38.42
38.69
38.03
38.17
38.06
-0.29%
557,992
0.65
Mar 12, 2026
38.14
38.65
38.14
38.28
38.17
-0.31%
653,630
0.75
Mar 11, 2026
38.33
38.54
38.11
38.40
38.29
-0.44%
595,314
0.68
Mar 10, 2026
38.34
39.00
38.21
38.57
38.46
-0.10%
659,425
0.75
Mar 09, 2026
38.42
38.80
37.77
38.61
38.50
-0.26%
916,288
1.03
Mar 06, 2026
38.70
38.81
38.38
38.71
38.60
-0.79%
607,139
0.68
Mar 05, 2026
39.21
39.21
38.70
39.02
38.91
-0.96%
703,125
0.79
Mar 04, 2026
39.64
39.71
39.22
39.40
39.29
-0.65%
888,695
1.01
Mar 03, 2026
39.29
39.82
38.90
39.66
39.55
-0.28%
665,623
0.75
Mar 02, 2026
38.73
40.02
38.73
39.77
39.66
+1.25%
892,197
1.01
Feb 27, 2026
39.26
40.06
39.07
39.28
39.17
-0.25%
1,419,465
1.63
Feb 26, 2026
39.25
39.66
39.04
39.38
39.27
+0.46%
636,413
0.73
Feb 25, 2026
38.76
39.22
38.74
39.20
39.09
+0.69%
587,735
0.68
Feb 24, 2026
39.31
39.39
38.54
38.93
38.82
-0.56%
536,128
0.63
Feb 23, 2026
39.32
39.71
39.03
39.15
39.04
-0.26%
862,524
1.00
Feb 20, 2026
38.54
39.27
38.18
39.25
39.14
+2.32%
1,035,186
1.21
Feb 19, 2026
38.08
38.42
37.85
38.36
38.25
+0.74%
601,834
0.70
Feb 18, 2026
38.23
38.46
37.89
38.08
37.97
-0.78%
1,425,875
1.67
Feb 17, 2026
38.18
38.58
38.10
38.38
38.27
+0.76%
1,098,196
1.30
Feb 16, 2026
37.86
38.53
37.86
38.20
37.98
0.00%
0
0.00
Feb 13, 2026
37.86
38.53
37.86
38.20
37.98
+0.92%
1,600,722
1.91
Feb 12, 2026
37.97
38.28
37.47
37.85
37.64
+0.40%
1,052,304
1.26
Feb 11, 2026
38.10
38.27
37.68
37.70
37.49
-0.71%
912,521
1.10
Feb 10, 2026
37.43
38.25
37.20
37.97
37.75
+1.36%
782,943
0.94
Feb 09, 2026
37.42
37.65
37.13
37.46
37.25
-0.19%
759,971
0.92
Feb 06, 2026
37.79
38.67
37.33
37.53
37.32
-0.77%
1,640,721
2.02
Feb 05, 2026
37.56
37.89
37.21
37.82
37.61
+1.61%
1,608,342
2.00
Feb 04, 2026
36.73
37.49
36.73
37.22
37.01
+1.97%
855,417
1.06
Feb 03, 2026
36.13
36.57
36.13
36.50
36.29
+0.69%
838,209
1.03
Feb 02, 2026
36.26
36.41
36.00
36.25
36.04
+0.06%
902,022
1.09
Jan 30, 2026
35.81
36.25
35.48
36.23
36.02
+0.69%
1,016,112
1.24
Jan 29, 2026
35.42
36.04
35.16
35.98
35.78
+2.25%
885,417
1.08
Jan 28, 2026
35.41
35.79
34.95
35.19
34.99
-0.65%
956,979
1.16
Jan 27, 2026
35.65
35.65
35.14
35.42
35.22
-0.53%
549,819
0.66
Jan 26, 2026
35.31
35.87
35.30
35.61
35.41
+0.85%
908,887
1.09
Jan 23, 2026
35.33
35.57
35.13
35.31
35.11
-0.37%
706,765
0.84
Jan 22, 2026
35.72
35.96
35.14
35.44
35.24
-0.78%
822,879
0.97
Jan 21, 2026
35.90
35.91
35.30
35.72
35.52
+0.03%
673,654
0.78
Jan 20, 2026
35.69
36.03
35.58
35.71
35.51
-0.25%
908,285
1.05
Jan 19, 2026
35.26
35.81
35.02
35.80
35.60
0.00%
0
0.00
Jan 16, 2026
35.26
35.81
35.02
35.80
35.60
+1.53%
773,092
0.88
Jan 15, 2026
35.04
35.40
35.03
35.26
35.06
+0.97%
696,576
0.79
Jan 14, 2026
34.82
35.12
34.75
35.03
34.72
+0.40%
557,907
0.63
Jan 13, 2026
34.96
35.10
34.67
34.89
34.59
-0.23%
968,889
1.09
Jan 12, 2026
34.81
35.13
34.72
34.97
34.66
+0.43%
427,312
0.48
Jan 09, 2026
35.29
35.51
34.78
34.82
34.52
-1.55%
1,417,683
1.61
Jan 08, 2026
35.01
35.65
35.01
35.37
35.06
+0.48%
938,330
1.08
Rows: