Phillips Edison & Company, Inc. (PECO) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
PECO Stock Price Trajectory (2021–2026)
As of March 2, 2026, Phillips Edison & Company, Inc. (PECO) trades at $39.28, representing a +5.6% return over the past year. The stock has delivered a +46.9% return over five years, reflecting significant long-term value creation.
The stock reached its all-time high of $40.12 on November 27, 2024. From this peak, PECO has corrected -2.1%, currently trading 12% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers KIM (+6.6% 1Y), REG (+3.0% 1Y), and BRX (+8.3% 1Y), PECO has underperformed the peer group average. Compare PECO vs KIM →
Historical Price Data
Showing 30 of 1,259 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 39.26 | 40.06 | 39.12 | 39.28 | 39 | -0.25% |
| 2026-02-26 | 39.26 | 39.66 | 39.04 | 39.38 | 39 | +0.46% |
| 2026-02-25 | 38.76 | 39.22 | 38.73 | 39.20 | 39 | +0.69% |
| 2026-02-24 | 39.31 | 39.38 | 38.54 | 38.93 | 38 | -0.56% |
| 2026-02-23 | 39.31 | 39.70 | 39.03 | 39.15 | 39 | -0.25% |
| 2026-02-20 | 38.51 | 39.27 | 38.17 | 39.25 | 39 | +2.32% |
| 2026-02-19 | 38.08 | 38.41 | 37.85 | 38.36 | 567K | +0.74% |
| 2026-02-18 | 38.23 | 38.46 | 37.89 | 38.08 | 1.38M | -0.65% |
| 2026-02-17 | 38.18 | 38.52 | 38.14 | 38.33 | 63K | +0.34% |
| 2026-02-13 | 37.86 | 38.53 | 37.86 | 38.20 | 1.60M | +0.92% |
| 2026-02-12 | 37.97 | 38.28 | 37.47 | 37.85 | 1.05M | +0.40% |
| 2026-02-11 | 38.10 | 38.27 | 37.68 | 37.70 | 913K | -0.71% |
| 2026-02-10 | 37.43 | 38.25 | 37.20 | 37.97 | 783K | +1.36% |
| 2026-02-09 | 37.42 | 37.65 | 37.13 | 37.46 | 760K | -0.19% |
| 2026-02-06 | 37.79 | 38.67 | 37.33 | 37.53 | 1.64M | -0.77% |
| 2026-02-05 | 37.56 | 37.89 | 37.20 | 37.82 | 1.61M | +1.61% |
| 2026-02-04 | 36.73 | 37.49 | 36.73 | 37.22 | 855K | +1.97% |
| 2026-02-03 | 36.13 | 36.57 | 36.13 | 36.50 | 838K | +0.69% |
| 2026-02-02 | 36.26 | 36.41 | 36.00 | 36.25 | 902K | +0.06% |
| 2026-01-30 | 35.81 | 36.25 | 35.48 | 36.23 | 1.02M | +0.69% |
| 2026-01-29 | 35.42 | 36.03 | 35.16 | 35.98 | 885K | +2.24% |
| 2026-01-28 | 35.41 | 35.79 | 34.95 | 35.19 | 957K | -0.65% |
| 2026-01-27 | 35.65 | 35.65 | 35.14 | 35.42 | 550K | -0.53% |
| 2026-01-26 | 35.31 | 35.87 | 35.30 | 35.61 | 909K | +0.85% |
| 2026-01-24 | 35.33 | 35.57 | 35.13 | 35.31 | 685K | 0.00% |
| 2026-01-23 | 35.33 | 35.57 | 35.13 | 35.31 | 707K | -0.37% |
| 2026-01-22 | 35.72 | 35.95 | 35.14 | 35.44 | 796K | -0.78% |
| 2026-01-21 | 35.90 | 35.91 | 35.30 | 35.72 | 672K | +0.03% |
| 2026-01-20 | 35.69 | 36.03 | 35.58 | 35.71 | 908K | -0.25% |
| 2026-01-16 | 35.26 | 35.81 | 35.02 | 35.80 | 773K | +1.53% |
See PECO's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs PECO Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare PECO vs WELL
See how PECO stacks up against sector leader Welltower Inc..
Start ComparisonFrequently Asked Questions
How has PECO stock performed recently?
PECO returned +5.6% over the past year, beating its 5-year annualized CAGR of +46.9%. 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 $40.12 on 2024-11-27. The 52-week high is $40.06. Current 1-year return of +5.6% 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.