Education
About Us
Working with TipRanks
Follow Us
Phillips Edison & Company (PECO)
NASDAQ:PECO
Time Period
1Y
Events
Historical Prices
Rows:
Jan 16, 2026
35.26
35.81
35.02
35.80
35.80
+1.53%
773,092
0.88
Jan 15, 2026
35.04
35.40
35.03
35.26
35.26
+0.97%
696,576
0.79
Jan 14, 2026
34.82
35.12
34.75
35.03
34.92
+0.40%
557,907
0.63
Jan 13, 2026
34.96
35.10
34.67
34.89
34.78
-0.23%
968,889
1.09
Jan 12, 2026
34.81
35.13
34.72
34.97
34.86
+0.43%
427,312
0.48
Jan 09, 2026
35.29
35.51
34.78
34.82
34.71
-1.55%
1,417,683
1.61
Jan 08, 2026
35.01
35.65
35.01
35.37
35.26
+0.48%
938,330
1.08
Jan 07, 2026
35.02
35.28
34.77
35.20
35.09
+0.95%
1,337,538
1.55
Jan 06, 2026
34.77
35.11
34.58
34.87
34.76
-0.23%
1,123,524
1.31
Jan 05, 2026
35.03
35.30
34.82
34.95
34.84
-0.91%
1,116,647
1.31
Jan 02, 2026
35.39
35.58
35.03
35.27
35.16
-0.85%
629,353
0.74
Jan 01, 2026
35.86
35.86
35.41
35.57
35.46
0.00%
0
0.00
Dec 31, 2025
35.86
35.86
35.41
35.57
35.46
-0.84%
705,855
0.82
Dec 30, 2025
35.94
36.29
35.84
35.87
35.76
-0.36%
1,250,109
1.45
Dec 29, 2025
35.87
36.08
35.78
36.00
35.89
+0.76%
961,755
1.11
Dec 26, 2025
35.75
35.82
35.57
35.73
35.62
-0.14%
413,817
0.47
Dec 25, 2025
35.64
35.88
35.55
35.78
35.67
0.00%
0
0.00
Dec 24, 2025
35.64
35.88
35.55
35.78
35.67
+0.54%
263,028
0.29
Dec 23, 2025
35.81
35.81
35.50
35.59
35.48
-0.45%
641,815
0.70
Dec 22, 2025
35.91
36.06
35.68
35.75
35.64
-0.83%
966,643
1.04
Dec 19, 2025
36.29
36.38
35.93
36.05
35.94
-0.88%
1,855,809
2.02
Dec 18, 2025
36.27
36.58
36.20
36.37
36.26
+0.28%
1,162,394
1.28
Dec 17, 2025
35.21
36.38
35.21
36.27
36.16
+2.72%
2,051,175
2.27
Dec 16, 2025
35.51
35.64
35.11
35.31
35.20
-0.73%
936,247
1.04
Dec 15, 2025
34.98
35.63
34.98
35.57
35.46
+1.80%
1,429,432
1.62
Dec 12, 2025
34.97
35.15
34.55
35.05
34.83
+0.83%
946,529
1.07
Dec 11, 2025
34.78
35.02
34.49
34.76
34.55
+0.49%
768,264
0.87
Dec 10, 2025
34.62
34.87
34.58
34.59
34.38
-0.23%
1,333,894
1.51
Dec 09, 2025
34.64
35.07
34.57
34.67
34.46
+0.52%
583,031
0.66
Dec 08, 2025
34.89
34.93
34.49
34.49
34.28
-1.12%
646,140
0.73
Dec 05, 2025
34.80
34.98
34.58
34.88
34.66
+0.12%
644,594
0.73
Dec 04, 2025
34.73
34.95
34.70
34.84
34.62
-0.09%
854,365
0.98
Dec 03, 2025
35.06
35.22
34.85
34.87
34.65
-0.29%
754,549
0.86
Dec 02, 2025
35.37
35.42
34.80
34.97
34.75
-0.77%
398,106
0.45
Dec 01, 2025
35.30
35.43
35.17
35.24
35.02
-0.73%
524,639
0.59
Nov 28, 2025
35.32
35.54
35.19
35.50
35.28
+0.40%
447,335
0.50
Nov 27, 2025
35.43
35.67
35.32
35.36
35.14
0.00%
0
0.00
Nov 26, 2025
35.43
35.67
35.32
35.36
35.14
-0.53%
1,119,280
1.26
Nov 25, 2025
35.31
35.77
35.28
35.55
35.33
+1.28%
786,595
0.89
Nov 24, 2025
35.28
35.39
35.02
35.10
34.88
-0.51%
906,845
1.03
Nov 21, 2025
34.70
35.44
34.61
35.28
35.06
+1.69%
822,874
0.93
Nov 20, 2025
34.85
34.96
34.57
34.70
34.48
+0.48%
669,523
0.76
Nov 19, 2025
34.75
35.00
34.34
34.53
34.32
-0.75%
537,386
0.60
Nov 18, 2025
34.43
34.87
34.27
34.79
34.58
+1.52%
548,723
0.61
Nov 17, 2025
34.72
34.83
34.22
34.27
34.06
-0.79%
966,067
1.08
Nov 14, 2025
34.70
34.80
34.44
34.65
34.33
-0.12%
605,742
0.67
Nov 13, 2025
34.64
34.94
34.58
34.69
34.37
-0.06%
716,127
0.80
Nov 12, 2025
34.77
34.96
34.62
34.71
34.39
-0.26%
792,826
0.88
Nov 11, 2025
35.03
35.16
34.75
34.80
34.48
-0.40%
632,489
0.70
Nov 10, 2025
34.88
35.12
34.69
34.94
34.62
+0.11%
884,798
0.98
Rows: