Phillips Edison & Company, Inc. (PECO)
NASDAQ:PECO
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
37.92
38.71
37.81
38.59
38.59
+1.42%
780,454
0.94
Apr 08, 2026
38.22
38.42
37.92
38.05
38.05
+0.42%
807,446
0.96
Apr 07, 2026
36.98
37.92
36.90
37.89
37.89
+1.75%
823,040
0.97
Apr 06, 2026
37.37
37.63
37.23
37.24
37.24
-0.77%
671,443
0.79
Apr 03, 2026
37.24
37.55
37.00
37.53
37.53
0.00%
0
0.00
Apr 02, 2026
37.24
37.55
37.00
37.53
37.53
+0.78%
603,615
0.69
Apr 01, 2026
37.19
37.41
37.11
37.24
37.24
-0.48%
665,266
0.76
Mar 31, 2026
37.71
37.93
37.05
37.42
37.42
+0.08%
1,104,711
1.28
Mar 30, 2026
37.03
37.62
36.83
37.39
37.39
+1.58%
923,170
1.07
Mar 27, 2026
36.88
37.11
36.69
36.81
36.81
-0.19%
682,143
0.79
Mar 26, 2026
36.74
37.13
36.53
36.88
36.88
+0.14%
627,290
0.72
Mar 25, 2026
37.10
37.10
36.60
36.83
36.83
-0.03%
535,279
0.61
Mar 24, 2026
36.65
37.11
36.50
36.84
36.84
-0.08%
604,393
0.70
Mar 23, 2026
37.31
37.49
36.83
36.87
36.87
+0.16%
750,842
0.88
Mar 20, 2026
37.52
37.71
36.55
36.81
36.81
-1.81%
2,209,362
2.66
Mar 19, 2026
37.54
37.78
37.25
37.49
37.49
-0.11%
1,170,056
1.42
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
Rows: