Phillips Edison Stock Price History
NASDAQ: PECOReal EstateREIT - RetailUSD
37.05-0.49 (-1.31%)
At close: Oct 7, 4:00 PM ET · Delayed 15 min
After hours: 37.05 0.00%
PECO price history at a glance
The price history for Phillips Edison (PECO) on this page begins on February 22, 2021, when the stock closed at $5.75; it most recently closed at $36.99 on October 5, 2026. The highest price in this record is $44.38, reached on July 13, 2026; the latest close is 16.6% below that peak. Across the 4 complete calendar years in the table, PECO finished higher in 2 and lower in 2. Its best year was 2023 (+14.6%) and its worst was 2025 (-5.9%).
Over roughly 6 years the share price changed +543.3%, a 39.3% compound annual price return (excluding dividends). In the last 12 months alone, PECO has gained 10.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $44.38
- Date of high
- Jul 13, 2026
- Low since 2021
- $5.75
- Date of low
- Feb 22, 2021
- 52-week high
- $44.38
- 52-week low
- $32.98
- IPO year
- 2021
- Last close
- $36.99
PECO returns
1 week
-0.94%
1 month
-5.35%
3 months
-11.84%
6 months
-2.79%
Year to date
+3.99%
1 year
+10.81%
3 years
+8.60%
5 years
+17.69%
PECO price return, excluding dividends.
PECO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 36.99 | +4.88% |
| 2025 | 35.27 | -5.92% |
| 2024 | 37.49 | +2.77% |
| 2023 | 36.48 | +14.57% |
| 2022 | 31.84 | -3.63% |
| 2021* | 33.04 | +474.61% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
PECO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 37.47 | 37.94 | 36.98 | 36.99 | -1.47% | |
| 37.48 | 37.77 | 37.11 | 37.54 | +0.48% | |
| 37.65 | 37.71 | 37.10 | 37.36 | -1.06% | |
| 37.90 | 38.10 | 37.42 | 37.76 | +0.72% | |
| 37.30 | 37.55 | 36.82 | 37.49 | +0.40% | |
| 37.79 | 37.83 | 37.23 | 37.34 | -0.82% | |
| 37.42 | 37.88 | 37.34 | 37.65 | +0.16% | |
| 37.28 | 37.65 | 37.14 | 37.59 | +0.53% | |
| 37.20 | 37.41 | 36.72 | 37.39 | +0.73% | |
| 36.72 | 37.25 | 36.65 | 37.12 | +1.09% | |
| 36.89 | 36.97 | 36.60 | 36.72 | -1.00% | |
| 37.19 | 37.43 | 36.92 | 37.09 | +0.24% | |
| 37.23 | 37.23 | 36.68 | 37.00 | -0.43% | |
| 37.20 | 37.30 | 36.95 | 37.16 | -0.54% | |
| 37.98 | 38.09 | 37.35 | 37.36 | -1.16% | |
| 38.04 | 38.37 | 37.51 | 37.80 | -0.47% | |
| 38.30 | 38.32 | 37.80 | 37.98 | -1.12% | |
| 38.58 | 39.12 | 38.29 | 38.41 | 0.00% | |
| 38.95 | 39.18 | 38.26 | 38.41 | -0.80% | |
| 38.86 | 39.08 | 38.42 | 38.72 | -0.03% | |
| 38.91 | 39.22 | 38.53 | 38.73 | -0.90% | |
| 38.80 | 39.09 | 38.79 | 39.08 | +0.31% | |
| 38.90 | 39.51 | 38.90 | 38.96 | -0.56% | |
| 39.51 | 39.61 | 39.13 | 39.18 | -0.08% | |
| 39.21 | 39.40 | 38.60 | 39.21 | +0.75% | |
| 38.65 | 38.98 | 38.53 | 38.92 | +0.70% | |
| 39.07 | 39.18 | 38.50 | 38.65 | -1.07% | |
| 39.36 | 39.62 | 39.01 | 39.07 | -0.38% | |
| 39.31 | 39.37 | 39.20 | 39.22 | -1.16% | |
| 39.96 | 39.96 | 39.61 | 39.68 | -0.58% | |
| 39.80 | 40.15 | 39.56 | 39.91 | +0.71% | |
| 39.50 | 39.70 | 39.34 | 39.63 | +0.92% | |
| 39.56 | 39.56 | 38.89 | 39.27 | -0.41% | |
| 39.68 | 39.89 | 39.39 | 39.43 | -1.13% | |
| 39.93 | 40.06 | 39.70 | 39.88 | +0.35% | |
| 40.03 | 40.48 | 39.70 | 39.74 | -0.53% | |
| 40.24 | 40.30 | 39.82 | 39.95 | -1.36% | |
| 40.44 | 40.91 | 40.39 | 40.50 | +0.17% | |
| 40.23 | 40.54 | 40.23 | 40.43 | +0.72% | |
| 39.74 | 40.53 | 39.42 | 40.14 | +1.21% | |
| 39.74 | 40.23 | 39.30 | 39.66 | -0.87% | |
| 40.46 | 40.59 | 39.94 | 40.01 | -1.82% | |
| 40.72 | 40.87 | 40.40 | 40.75 | +0.07% | |
| 41.87 | 42.30 | 40.69 | 40.72 | -2.07% | |
| 41.61 | 41.96 | 41.20 | 41.58 | -0.07% | |
| 41.98 | 42.29 | 41.29 | 41.61 | -1.40% | |
| 42.56 | 42.79 | 42.04 | 42.20 | -0.68% | |
| 42.17 | 42.63 | 42.07 | 42.49 | +0.12% | |
| 42.81 | 42.81 | 42.07 | 42.44 | -0.82% | |
| 42.57 | 43.12 | 42.57 | 42.79 | +0.35% | |
| 43.76 | 43.76 | 42.60 | 42.64 | -1.59% | |
| 43.32 | 43.88 | 43.28 | 43.33 | -0.46% | |
| 44.05 | 44.05 | 42.81 | 43.53 | +1.99% | |
| 43.36 | 43.41 | 42.42 | 42.68 | -1.57% | |
| 43.74 | 43.78 | 43.25 | 43.36 | -0.50% | |
| 43.94 | 43.94 | 43.32 | 43.58 | -0.43% | |
| 43.81 | 44.26 | 43.71 | 43.77 | -0.55% | |
| 43.87 | 44.38 | 43.59 | 44.01 | +0.64% | |
| 42.29 | 43.79 | 42.29 | 43.73 | +3.38% | |
| 42.39 | 42.72 | 41.99 | 42.30 | -0.38% | |
| 42.21 | 42.56 | 42.17 | 42.46 | +0.74% | |
| 42.06 | 42.26 | 41.97 | 42.15 | +0.67% | |
| 42.04 | 42.21 | 41.66 | 41.87 | -0.31% | |
| 41.92 | 42.20 | 41.92 | 42.00 | +0.10% | |
| 42.24 | 42.34 | 41.77 | 41.96 | -0.78% | |
| 42.13 | 42.65 | 42.01 | 42.29 | +1.20% | |
| 41.97 | 42.01 | 41.75 | 41.79 | -0.64% | |
| 41.56 | 42.11 | 41.56 | 42.06 | +1.20% | |
| 42.00 | 42.00 | 41.38 | 41.56 | -0.14% | |
| 42.00 | 42.30 | 41.55 | 41.62 | -1.44% | |
| 42.02 | 42.33 | 41.88 | 42.23 | -0.26% | |
| 42.28 | 42.70 | 42.13 | 42.34 | +0.31% | |
| 41.99 | 42.32 | 41.80 | 42.21 | +0.17% | |
| 41.99 | 42.41 | 41.98 | 42.14 | +0.84% | |
| 41.35 | 41.88 | 41.26 | 41.79 | +1.70% | |
| 40.56 | 41.37 | 40.56 | 41.09 | +0.98% | |
| 40.64 | 40.91 | 40.42 | 40.69 | +0.49% | |
| 41.25 | 41.55 | 40.18 | 40.49 | -2.64% | |
| 41.64 | 41.77 | 41.31 | 41.59 | +0.27% | |
| 41.65 | 41.83 | 41.26 | 41.48 | -1.19% | |
| 41.73 | 42.22 | 41.72 | 41.98 | +1.08% | |
| 41.76 | 41.98 | 41.50 | 41.53 | -0.10% | |
| 41.70 | 42.26 | 41.51 | 41.57 | -0.36% | |
| 40.64 | 42.02 | 40.61 | 41.72 | +3.06% | |
| 40.31 | 40.59 | 40.12 | 40.48 | +0.42% | |
| 39.35 | 40.48 | 39.35 | 40.31 | +2.88% | |
| 39.47 | 39.65 | 38.81 | 39.18 | +0.51% | |
| 39.19 | 39.48 | 38.97 | 38.98 | -0.89% | |
| 39.27 | 39.86 | 39.12 | 39.33 | +0.10% | |
| 39.89 | 39.99 | 39.27 | 39.29 | -2.14% | |
| 40.57 | 40.84 | 40.09 | 40.15 | -1.30% | |
| 40.92 | 41.07 | 40.62 | 40.68 | -0.42% | |
| 40.67 | 40.94 | 40.47 | 40.85 | +0.15% | |
| 40.32 | 40.93 | 40.28 | 40.79 | +1.22% | |
| 40.46 | 40.53 | 40.23 | 40.30 | -0.57% | |
| 39.76 | 40.58 | 39.34 | 40.53 | +1.35% | |
| 39.61 | 40.03 | 39.38 | 39.99 | +1.04% | |
| 40.12 | 40.13 | 39.55 | 39.58 | -1.05% | |
| 39.35 | 40.08 | 39.35 | 40.00 | +1.81% | |
| 39.70 | 39.80 | 39.19 | 39.29 | -1.08% | |
| 39.51 | 40.14 | 39.36 | 39.72 | +0.91% | |
| 39.40 | 39.53 | 39.04 | 39.36 | -0.73% | |
| 39.96 | 39.96 | 39.48 | 39.65 | -0.15% | |
| 39.70 | 39.98 | 39.55 | 39.71 | -0.03% | |
| 39.98 | 40.14 | 39.68 | 39.72 | -0.82% | |
| 40.36 | 40.50 | 39.82 | 40.05 | -0.57% | |
| 39.93 | 40.35 | 39.93 | 40.28 | +0.83% | |
| 39.68 | 40.05 | 39.58 | 39.95 | +0.63% | |
| 39.62 | 39.96 | 38.90 | 39.70 | -0.43% | |
| 40.24 | 40.27 | 39.79 | 39.87 | -0.73% | |
| 39.64 | 40.28 | 39.64 | 40.17 | +0.82% | |
| 39.95 | 40.29 | 39.67 | 39.84 | -1.26% | |
| 40.59 | 40.71 | 40.14 | 40.35 | +0.42% | |
| 39.55 | 40.27 | 39.55 | 40.18 | +1.82% | |
| 38.61 | 39.50 | 38.45 | 39.46 | +1.08% | |
| 38.36 | 39.25 | 38.30 | 39.04 | +2.09% | |
| 38.88 | 39.13 | 38.01 | 38.24 | -1.65% | |
| 39.14 | 39.33 | 38.85 | 38.88 | -1.14% | |
| 39.45 | 39.65 | 39.23 | 39.33 | -0.66% | |
| 38.96 | 39.66 | 38.72 | 39.59 | +1.85% | |
| 38.71 | 39.16 | 38.69 | 38.87 | +0.13% | |
| 38.22 | 38.88 | 38.13 | 38.82 | +0.86% | |
| 38.27 | 38.51 | 37.95 | 38.49 | +0.71% | |
| 38.52 | 38.52 | 37.92 | 38.22 | -0.75% | |
| 38.57 | 38.70 | 38.29 | 38.51 | -0.21% | |
| 37.92 | 38.71 | 37.81 | 38.59 | +1.42% | |
| 38.22 | 38.42 | 37.92 | 38.05 | +0.42% | |
| 36.98 | 37.92 | 36.90 | 37.89 | +1.75% | |
| 37.37 | 37.63 | 37.23 | 37.24 | -0.77% | |
| 37.24 | 37.55 | 37.00 | 37.53 | +0.78% | |
| 37.19 | 37.41 | 37.11 | 37.24 | -0.48% | |
| 37.71 | 37.93 | 37.05 | 37.42 | +0.08% | |
| 37.03 | 37.62 | 36.83 | 37.39 | +1.58% | |
| 36.88 | 37.11 | 36.69 | 36.81 | -0.19% | |
| 36.74 | 37.13 | 36.53 | 36.88 | +0.14% | |
| 37.10 | 37.10 | 36.60 | 36.83 | -0.03% | |
| 36.65 | 37.11 | 36.50 | 36.84 | -0.08% | |
| 37.31 | 37.49 | 36.83 | 36.87 | +0.16% | |
| 37.52 | 37.71 | 36.55 | 36.81 | -1.81% | |
| 37.54 | 37.78 | 37.25 | 37.49 | -0.11% | |
| 37.87 | 37.97 | 37.47 | 37.53 | -1.16% | |
| 38.41 | 38.54 | 37.90 | 37.97 | -0.68% | |
| 38.43 | 38.79 | 37.70 | 38.23 | +0.16% | |
| 38.42 | 38.69 | 38.03 | 38.17 | -0.29% | |
| 38.14 | 38.65 | 38.14 | 38.28 | -0.31% | |
| 38.33 | 38.54 | 38.11 | 38.40 | -0.44% | |
| 38.34 | 39.00 | 38.21 | 38.57 | -0.10% | |
| 38.42 | 38.80 | 37.77 | 38.61 | -0.26% | |
| 38.70 | 38.81 | 38.38 | 38.71 | -0.79% | |
| 39.21 | 39.21 | 38.70 | 39.02 | -0.96% | |
| 39.64 | 39.71 | 39.22 | 39.40 | -0.66% | |
| 39.29 | 39.82 | 38.90 | 39.66 | -0.28% | |
| 38.73 | 40.02 | 38.73 | 39.77 | +1.25% | |
| 39.26 | 40.06 | 39.07 | 39.28 | -0.25% | |
| 39.25 | 39.66 | 39.04 | 39.38 | +0.46% | |
| 38.76 | 39.22 | 38.74 | 39.20 | +0.69% | |
| 39.31 | 39.39 | 38.54 | 38.93 | -0.56% | |
| 39.32 | 39.71 | 39.03 | 39.15 | -0.25% | |
| 38.54 | 39.27 | 38.18 | 39.25 | +2.32% | |
| 38.08 | 38.42 | 37.85 | 38.36 | +0.74% | |
| 38.23 | 38.46 | 37.90 | 38.08 | -0.78% | |
| 38.18 | 38.58 | 38.10 | 38.38 | +0.47% | |
| 37.86 | 38.53 | 37.86 | 38.20 | +0.92% | |
| 37.97 | 38.28 | 37.47 | 37.85 | +0.40% | |
| 38.10 | 38.27 | 37.68 | 37.70 | -0.71% | |
| 37.43 | 38.25 | 37.20 | 37.97 | +1.36% | |
| 37.42 | 37.65 | 37.13 | 37.46 | -0.19% | |
| 37.79 | 38.67 | 37.33 | 37.53 | -0.77% | |
| 37.56 | 37.89 | 37.21 | 37.82 | +1.61% | |
| 36.73 | 37.49 | 36.73 | 37.22 | +1.97% | |
| 36.13 | 36.57 | 36.13 | 36.50 | +0.69% | |
| 36.26 | 36.41 | 36.00 | 36.25 | +0.06% | |
| 35.81 | 36.25 | 35.48 | 36.23 | +0.69% | |
| 35.42 | 36.04 | 35.16 | 35.98 | +2.24% | |
| 35.41 | 35.79 | 34.95 | 35.19 | -0.65% | |
| 35.65 | 35.65 | 35.14 | 35.42 | -0.53% | |
| 35.31 | 35.87 | 35.30 | 35.61 | +0.85% | |
| 35.33 | 35.57 | 35.13 | 35.31 | -0.37% | |
| 35.72 | 35.96 | 35.14 | 35.44 | -0.78% | |
| 35.90 | 35.91 | 35.30 | 35.72 | +0.03% | |
| 35.69 | 36.03 | 35.58 | 35.71 | -0.25% | |
| 35.26 | 35.81 | 35.02 | 35.80 | +1.53% | |
| 35.04 | 35.40 | 35.03 | 35.26 | +0.66% | |
| 34.82 | 35.12 | 34.75 | 35.03 | +0.40% | |
| 34.96 | 35.10 | 34.67 | 34.89 | -0.23% | |
| 34.81 | 35.13 | 34.72 | 34.97 | +0.43% | |
| 35.29 | 35.51 | 34.78 | 34.82 | -1.55% | |
| 35.01 | 35.65 | 35.01 | 35.37 | +0.48% | |
| 35.02 | 35.28 | 34.77 | 35.20 | +0.95% | |
| 34.77 | 35.11 | 34.58 | 34.87 | -0.23% | |
| 35.03 | 35.30 | 34.82 | 34.95 | -0.91% | |
| 35.39 | 35.58 | 35.03 | 35.27 | -0.84% | |
| 35.86 | 35.86 | 35.41 | 35.57 | -0.84% | |
| 35.94 | 36.29 | 35.84 | 35.87 | -0.36% | |
| 35.87 | 36.08 | 35.78 | 36.00 | +0.76% | |
| 35.75 | 35.82 | 35.57 | 35.73 | -0.14% | |
| 35.64 | 35.88 | 35.55 | 35.78 | +0.53% | |
| 35.81 | 35.81 | 35.50 | 35.59 | -0.45% | |
| 35.91 | 36.06 | 35.68 | 35.75 | -0.83% | |
| 36.29 | 36.38 | 35.93 | 36.05 | -0.88% | |
| 36.27 | 36.58 | 36.20 | 36.37 | +0.28% | |
| 35.21 | 36.38 | 35.21 | 36.27 | +2.72% | |
| 35.51 | 35.64 | 35.11 | 35.31 | -0.73% | |
| 34.98 | 35.63 | 34.98 | 35.57 | +1.48% | |
| 34.97 | 35.15 | 34.55 | 35.05 | +0.83% | |
| 34.78 | 35.02 | 34.49 | 34.76 | +0.49% | |
| 34.62 | 34.87 | 34.58 | 34.59 | -0.23% | |
| 34.64 | 35.07 | 34.57 | 34.67 | +0.52% | |
| 34.89 | 34.93 | 34.49 | 34.49 | -1.12% | |
| 34.80 | 34.98 | 34.58 | 34.88 | +0.11% | |
| 34.73 | 34.95 | 34.70 | 34.84 | -0.09% | |
| 35.06 | 35.22 | 34.85 | 34.87 | -0.29% | |
| 35.37 | 35.42 | 34.80 | 34.97 | -0.77% | |
| 35.30 | 35.43 | 35.17 | 35.24 | -0.73% | |
| 35.32 | 35.54 | 35.19 | 35.50 | +0.40% | |
| 35.43 | 35.67 | 35.32 | 35.36 | -0.53% | |
| 35.31 | 35.77 | 35.28 | 35.55 | +1.28% | |
| 35.28 | 35.39 | 35.02 | 35.10 | -0.51% | |
| 34.70 | 35.44 | 34.61 | 35.28 | +1.69% | |
| 34.85 | 34.96 | 34.57 | 34.70 | +0.48% | |
| 34.75 | 35.00 | 34.34 | 34.53 | -0.75% | |
| 34.43 | 34.87 | 34.27 | 34.79 | +1.52% | |
| 34.72 | 34.83 | 34.22 | 34.27 | -1.10% | |
| 34.70 | 34.80 | 34.44 | 34.65 | -0.12% | |
| 34.64 | 34.94 | 34.58 | 34.69 | -0.06% | |
| 34.77 | 34.96 | 34.62 | 34.71 | -0.26% | |
| 35.03 | 35.16 | 34.75 | 34.80 | -0.40% | |
| 34.88 | 35.12 | 34.69 | 34.94 | +0.11% | |
| 34.60 | 34.92 | 34.28 | 34.90 | +1.13% | |
| 33.99 | 34.52 | 33.86 | 34.51 | +1.14% | |
| 34.02 | 34.24 | 33.81 | 34.12 | +0.24% | |
| 33.98 | 34.09 | 33.75 | 34.04 | +0.47% | |
| 33.53 | 33.88 | 33.10 | 33.88 | +0.12% | |
| 33.80 | 34.07 | 33.52 | 33.84 | -0.38% | |
| 34.07 | 34.30 | 33.76 | 33.97 | -0.29% | |
| 34.09 | 34.51 | 33.72 | 34.07 | -0.55% | |
| 34.77 | 34.77 | 34.14 | 34.26 | -1.35% | |
| 34.55 | 34.87 | 34.49 | 34.73 | +0.20% | |
| 34.64 | 35.28 | 33.84 | 34.66 | +0.70% | |
| 34.79 | 34.84 | 34.38 | 34.42 | -0.92% | |
| 34.74 | 34.98 | 34.45 | 34.74 | +0.35% | |
| 34.42 | 34.97 | 34.38 | 34.62 | +0.70% | |
| 34.56 | 34.77 | 33.97 | 34.38 | -0.38% | |
| 34.01 | 34.55 | 33.96 | 34.51 | +1.41% | |
| 33.83 | 34.06 | 33.70 | 34.03 | +0.80% | |
| 33.64 | 34.08 | 33.58 | 33.76 | +0.06% | |
| 33.33 | 33.79 | 33.33 | 33.74 | +0.54% | |
| 33.26 | 33.65 | 32.98 | 33.56 | +0.93% | |
| 33.77 | 34.01 | 33.22 | 33.25 | -1.42% | |
| 33.52 | 33.73 | 33.39 | 33.73 | +0.18% | |
| 33.41 | 33.67 | 33.09 | 33.67 | +0.87% | |
| 33.52 | 33.77 | 33.32 | 33.38 | -0.65% | |
| 33.74 | 33.91 | 33.52 | 33.60 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PECO chart for longer ranges.