Phillips Edison & Co. (PECO) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -3.7%
- 3M
- -10.2%
- YTD
- +7.1%
- 1Y
- +12.1%
- 3Y
- +4.6%
- 5Y
- +3.9%
Loading 10-year price history...
PECO Historical Performance
PECO Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- +474.6%
- 2022 annual price return
- -5.4%
- 2023 annual price return
- +14.9%
- 2024 annual price return
- +2.2%
- 2025 annual price return
- -3.7%
- 2026 annual price return
- +20.5%
PECO Stock Price Trajectory (2021–2026)
As of October 3, 2026, Phillips Edison & Co. (PECO) trades at $37.76, representing a +12.1% return over the past year. The stock has delivered a +39.9% total return over five years (+3.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $44.38 on July 17, 2026. From this peak, PECO has corrected -14.9%, currently trading 3% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers KIM (+4.1% 1Y), REG (-0.4% 1Y), and WHLR (-99.9% 1Y), PECO has outperformed the peer group average. Compare PECO vs KIM →
PECO Historical Price Data · from 2021
Rows 1–50 of 1,408| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 37.76 | 38.10 | 37.42 | 37.76 | 1.52M | +0.72% |
| 2026-10-01 | 37.30 | 37.55 | 36.82 | 37.49 | 1.55M | +0.40% |
| 2026-09-30 | 37.79 | 37.83 | 37.23 | 37.34 | 1.61M | -0.82% |
| 2026-09-29 | 37.42 | 37.88 | 37.34 | 37.65 | 1.14M | +0.16% |
| 2026-09-28 | 37.28 | 37.65 | 37.13 | 37.59 | 1.16M | +0.53% |
| 2026-09-25 | 37.20 | 37.41 | 36.72 | 37.39 | 1.07M | +0.73% |
| 2026-09-24 | 36.74 | 37.24 | 36.65 | 37.12 | 1.30M | +1.09% |
| 2026-09-23 | 36.89 | 36.97 | 36.60 | 36.72 | 1.27M | -1.00% |
| 2026-09-22 | 37.19 | 37.42 | 36.92 | 37.09 | 923K | +0.24% |
| 2026-09-21 | 37.15 | 37.22 | 36.69 | 37.00 | 917K | -0.43% |
| 2026-09-18 | 37.20 | 37.30 | 36.95 | 37.16 | 2.60M | -0.54% |
| 2026-09-17 | 38.06 | 38.09 | 37.35 | 37.36 | 1.07M | -1.16% |
| 2026-09-16 | 38.04 | 38.37 | 37.51 | 37.80 | 802K | -0.47% |
| 2026-09-15 | 38.30 | 38.32 | 37.80 | 37.98 | 881K | -1.12% |
| 2026-09-14 | 38.58 | 39.12 | 38.29 | 38.41 | 833K | 0.00% |
| 2026-09-11 | 38.95 | 39.17 | 38.26 | 38.41 | 689K | -0.80% |
| 2026-09-10 | 38.86 | 38.96 | 38.42 | 38.72 | 708K | -0.03% |
| 2026-09-09 | 39.20 | 39.22 | 38.53 | 38.73 | 793K | -0.90% |
| 2026-09-08 | 38.87 | 39.09 | 38.79 | 39.08 | 661K | +0.31% |
| 2026-09-04 | 38.90 | 39.52 | 38.90 | 38.96 | 442K | -0.56% |
| 2026-09-03 | 39.51 | 39.51 | 39.10 | 39.18 | 663K | -0.08% |
| 2026-09-02 | 39.21 | 39.40 | 38.60 | 39.21 | 985K | +0.75% |
| 2026-09-01 | 38.81 | 38.94 | 38.52 | 38.92 | 685K | +0.70% |
| 2026-08-31 | 39.07 | 39.18 | 38.50 | 38.65 | 987K | -1.07% |
| 2026-08-28 | 39.44 | 39.62 | 39.02 | 39.07 | 572K | -0.38% |
| 2026-08-27 | 39.31 | 39.37 | 39.20 | 39.22 | 466K | -1.16% |
| 2026-08-26 | 39.96 | 39.96 | 39.60 | 39.68 | 561K | -0.58% |
| 2026-08-25 | 39.80 | 40.15 | 39.56 | 39.91 | 876K | +0.71% |
| 2026-08-24 | 39.50 | 39.70 | 39.34 | 39.63 | 897K | +0.92% |
| 2026-08-21 | 39.56 | 39.56 | 38.89 | 39.27 | 1.49M | -0.41% |
| 2026-08-20 | 39.68 | 39.89 | 39.39 | 39.43 | 800K | -1.13% |
| 2026-08-19 | 39.93 | 40.06 | 39.70 | 39.88 | 678K | +0.35% |
| 2026-08-18 | 40.03 | 40.48 | 39.70 | 39.74 | 933K | -0.53% |
| 2026-08-17 | 40.24 | 40.30 | 39.82 | 39.95 | 726K | -1.36% |
| 2026-08-14 | 40.44 | 40.91 | 40.39 | 40.50 | 564K | +0.17% |
| 2026-08-13 | 40.23 | 40.54 | 40.23 | 40.43 | 525K | +0.72% |
| 2026-08-12 | 39.74 | 40.53 | 39.42 | 40.14 | 538K | +1.21% |
| 2026-08-11 | 39.74 | 40.23 | 39.30 | 39.66 | 711K | -0.87% |
| 2026-08-10 | 40.46 | 40.59 | 39.94 | 40.01 | 700K | -1.82% |
| 2026-08-07 | 40.72 | 40.87 | 40.40 | 40.75 | 576K | +0.07% |
| 2026-08-06 | 41.87 | 42.30 | 40.69 | 40.72 | 913K | -2.07% |
| 2026-08-05 | 41.61 | 41.96 | 41.20 | 41.58 | 1.06M | -0.07% |
| 2026-08-04 | 41.98 | 42.29 | 41.29 | 41.61 | 779K | -1.40% |
| 2026-08-03 | 42.56 | 42.79 | 42.04 | 42.20 | 943K | -0.68% |
| 2026-07-31 | 42.17 | 42.63 | 42.07 | 42.49 | 809K | +0.12% |
| 2026-07-30 | 42.81 | 42.81 | 42.07 | 42.44 | 624K | -0.82% |
| 2026-07-29 | 42.57 | 43.12 | 42.57 | 42.79 | 997K | +0.35% |
| 2026-07-28 | 43.76 | 43.76 | 42.60 | 42.64 | 1.54M | -1.59% |
| 2026-07-27 | 43.32 | 43.88 | 43.28 | 43.33 | 1.06M | -0.46% |
| 2026-07-24 | 44.05 | 44.05 | 42.81 | 43.53 | 1.16M | +1.99% |
PECO Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
PECO — Frequently Asked Questions
Quick answers to the most common questions about buying PECO stock.
How has PECO stock performed recently?
PECO returned +12.1% over the past year, beating its 5-year annualized CAGR of +3.9%. The stock trades below its 200-day moving average, confirming the uptrend.
What is PECO's all-time high price?
Phillips Edison & Co. reached $44.38 on 2026-07-17. The 52-week high is $44.38. Current 1-year return of +12.1% places the stock closer to historical peaks.
Where can I download PECO historical price data?
This page provides PECO daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.