Phillips Edison & Company, Inc. (PECO)
NASDAQ:PECO
Want to see PECO full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
40.46
40.53
40.23
40.30
40.30
-0.57%
956,121
1.12
May 21, 2026
39.76
40.58
39.34
40.53
40.53
+1.35%
743,448
0.87
May 20, 2026
39.61
40.03
39.38
39.99
39.99
+1.04%
1,159,995
1.36
May 19, 2026
40.12
40.13
39.55
39.58
39.58
-1.05%
1,024,309
1.21
May 18, 2026
39.35
40.08
39.35
40.00
40.00
+1.81%
644,630
0.75
May 15, 2026
39.70
39.80
39.19
39.29
39.29
-0.81%
935,924
1.08
May 14, 2026
39.51
40.14
39.36
39.72
39.61
+0.91%
1,070,855
1.26
May 13, 2026
39.40
39.53
39.04
39.36
39.25
-0.73%
654,533
0.76
May 12, 2026
39.96
39.96
39.48
39.65
39.54
-0.15%
744,855
0.86
May 11, 2026
39.70
39.98
39.55
39.71
39.60
-0.03%
592,591
0.68
May 08, 2026
39.98
40.14
39.68
39.72
39.61
-0.82%
694,552
0.80
May 07, 2026
40.36
40.50
39.82
40.05
39.94
-0.57%
2,461,484
2.91
May 06, 2026
39.93
40.35
39.93
40.28
40.17
+0.83%
809,706
0.94
May 05, 2026
39.68
40.05
39.58
39.95
39.84
+0.63%
718,615
0.82
May 04, 2026
39.62
39.96
38.90
39.70
39.59
-0.43%
626,716
0.71
May 01, 2026
40.24
40.27
39.79
39.87
39.76
-0.73%
717,465
0.82
Apr 30, 2026
39.64
40.28
39.64
40.17
40.06
+0.82%
824,176
0.94
Apr 29, 2026
39.95
40.29
39.67
39.84
39.73
-1.26%
838,972
0.95
Apr 28, 2026
40.59
40.71
40.14
40.35
40.24
+0.42%
1,115,280
1.27
Apr 27, 2026
39.55
40.27
39.55
40.18
40.07
+1.82%
1,486,754
1.71
Apr 24, 2026
38.61
39.50
38.45
39.46
39.35
+1.08%
1,530,241
1.79
Apr 23, 2026
38.36
39.25
38.30
39.04
38.93
+2.09%
1,296,601
1.53
Apr 22, 2026
38.88
39.13
38.01
38.24
38.14
-1.65%
591,322
0.69
Apr 21, 2026
39.14
39.33
38.85
38.88
38.77
-1.14%
613,248
0.72
Apr 20, 2026
39.45
39.65
39.23
39.33
39.22
-0.66%
675,863
0.79
Apr 17, 2026
38.96
39.66
38.72
39.59
39.48
+1.85%
605,804
0.70
Apr 16, 2026
38.71
39.16
38.69
38.87
38.76
+0.13%
573,543
0.67
Apr 15, 2026
38.22
38.88
38.13
38.82
38.71
+1.14%
684,049
0.80
Apr 14, 2026
38.27
38.51
37.95
38.49
38.28
+0.71%
1,222,203
1.45
Apr 13, 2026
38.52
38.52
37.92
38.22
38.01
-0.75%
1,196,980
1.44
Apr 10, 2026
38.57
38.70
38.29
38.51
38.30
-0.21%
648,768
0.77
Apr 09, 2026
37.92
38.71
37.81
38.59
38.38
+1.42%
780,454
0.94
Apr 08, 2026
38.22
38.42
37.92
38.05
37.84
+0.42%
807,446
0.96
Apr 07, 2026
36.98
37.92
36.90
37.89
37.68
+1.75%
823,040
0.97
Apr 06, 2026
37.37
37.63
37.23
37.24
37.03
-0.77%
671,443
0.79
Apr 03, 2026
37.24
37.55
37.00
37.53
37.32
0.00%
0
0.00
Apr 02, 2026
37.24
37.55
37.00
37.53
37.32
+0.78%
603,615
0.69
Apr 01, 2026
37.19
37.41
37.11
37.24
37.03
-0.48%
665,266
0.76
Mar 31, 2026
37.71
37.93
37.05
37.42
37.21
+0.08%
1,104,711
1.28
Mar 30, 2026
37.03
37.62
36.83
37.39
37.18
+1.58%
923,170
1.07
Mar 27, 2026
36.88
37.11
36.69
36.81
36.61
-0.19%
682,145
0.79
Mar 26, 2026
36.74
37.13
36.53
36.88
36.68
+0.13%
627,290
0.72
Mar 25, 2026
37.10
37.10
36.60
36.83
36.63
-0.03%
535,279
0.61
Mar 24, 2026
36.65
37.11
36.50
36.84
36.64
-0.08%
604,487
0.70
Mar 23, 2026
37.31
37.49
36.83
36.87
36.67
+0.16%
750,842
0.88
Mar 20, 2026
37.52
37.71
36.55
36.81
36.61
-1.81%
2,209,387
2.66
Mar 19, 2026
37.54
37.78
37.25
37.49
37.28
-0.11%
1,183,461
1.43
Mar 18, 2026
37.87
37.97
37.47
37.53
37.32
-1.16%
1,027,916
1.22
Mar 17, 2026
38.41
38.54
37.90
37.97
37.76
-0.68%
1,175,383
1.40
Mar 16, 2026
38.43
38.79
37.70
38.23
38.02
+0.44%
926,259
1.08
Rows: