Phillips Edison & Company, Inc. (PECO) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
PECO Historical Performance
Short-Term Returns
PECO Stock Price Trajectory (2021–2026)
As of May 7, 2026, Phillips Edison & Company, Inc. (PECO) trades at $40.28, representing a +13.8% return over the past year. The stock has delivered a +643.9% total return over five years (+45.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $40.71 on April 28, 2026. From this peak, PECO has corrected -1.1%, currently trading 12% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers KIM (+15.5% 1Y), REG (+9.9% 1Y), and WHLR (-99.8% 1Y), PECO has underperformed the peer group average. Compare PECO vs KIM →
PECO Historical Price Data (2021–2026)
Showing 30 of 1,306 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 39.96 | 40.35 | 39.92 | 40.28 | 496K | +0.83% |
| 2026-05-05 | 39.92 | 40.05 | 39.58 | 39.95 | 646K | +0.63% |
| 2026-05-04 | 39.62 | 39.96 | 38.90 | 39.70 | 621K | -0.43% |
| 2026-05-01 | 40.24 | 40.27 | 39.79 | 39.87 | 693K | -0.73% |
| 2026-04-30 | 39.64 | 40.28 | 39.64 | 40.16 | 494K | +0.82% |
| 2026-04-29 | 39.95 | 40.29 | 39.67 | 39.84 | 806K | -1.26% |
| 2026-04-28 | 40.53 | 40.71 | 40.14 | 40.35 | 1.07M | +0.42% |
| 2026-04-27 | 39.55 | 40.27 | 39.55 | 40.18 | 1.43M | +1.82% |
| 2026-04-24 | 39.13 | 39.50 | 38.69 | 39.46 | 1.31M | +1.08% |
| 2026-04-23 | 38.36 | 39.25 | 38.30 | 39.04 | 1.27M | +2.09% |
| 2026-04-22 | 38.88 | 39.13 | 38.01 | 38.24 | 562K | -1.65% |
| 2026-04-21 | 39.14 | 39.34 | 38.86 | 38.88 | 562K | -1.14% |
| 2026-04-20 | 39.45 | 39.65 | 39.23 | 39.33 | 615K | -0.66% |
| 2026-04-17 | 38.96 | 39.66 | 38.72 | 39.59 | 552K | +1.85% |
| 2026-04-16 | 38.71 | 39.16 | 38.69 | 38.87 | 537K | +0.13% |
| 2026-04-15 | 38.22 | 38.85 | 38.13 | 38.82 | 626K | +0.86% |
| 2026-04-14 | 38.10 | 38.51 | 37.95 | 38.49 | 1.10M | +0.71% |
| 2026-04-13 | 38.42 | 38.52 | 37.91 | 38.22 | 1.15M | -0.75% |
| 2026-04-10 | 38.57 | 38.70 | 38.29 | 38.51 | 611K | -0.21% |
| 2026-04-09 | 37.92 | 38.71 | 37.81 | 38.59 | 686K | +1.42% |
| 2026-04-08 | 38.24 | 38.42 | 37.92 | 38.05 | 742K | +0.42% |
| 2026-04-07 | 36.96 | 37.91 | 36.91 | 37.89 | 780K | +1.75% |
| 2026-04-06 | 37.42 | 37.63 | 37.23 | 37.24 | 543K | -0.77% |
| 2026-04-02 | 37.01 | 37.55 | 37.00 | 37.53 | 574K | +0.78% |
| 2026-04-01 | 37.32 | 37.41 | 37.10 | 37.24 | 621K | -0.48% |
| 2026-03-31 | 37.71 | 37.92 | 37.05 | 37.42 | 1.05M | +0.08% |
| 2026-03-30 | 37.03 | 37.62 | 36.83 | 37.39 | 889K | +1.58% |
| 2026-03-27 | 36.91 | 37.13 | 36.71 | 36.81 | 576K | -0.19% |
| 2026-03-26 | 36.74 | 37.13 | 36.59 | 36.88 | 466K | +0.14% |
| 2026-03-25 | 37.10 | 37.10 | 36.60 | 36.83 | 524K | -0.03% |
See PECO's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs PECO Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare PECO vs WELL
Side-by-side business, growth, and profitability comparison vs Welltower Inc..
Start ComparisonPECO — Frequently Asked Questions
Quick answers to the most common questions about buying PECO stock.
How has PECO stock performed recently?
PECO returned +13.8% over the past year, beating its 5-year annualized CAGR of +45.6%. The stock trades above its 200-day moving average, confirming the uptrend.
What is PECO's all-time high price?
Phillips Edison & Company, Inc. reached $40.71 on 2026-04-28. The 52-week high is $40.71. Current 1-year return of +13.8% 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.