Phillips Edison & Company, Inc. (PECO) stock
PECONasdaqReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 27, 2026Score 14/3010% below fair value
$38.83+0.13 (+0.34%)
Close on Oct 30, 2026Market cap $5.00BP/E 35.0Yield 3.23%
Price history
Phillips Edison & share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$38.83
+0.34% on the day
52-week range
$33.10 – $44.38
-12.5% from the high
Change over 52 weeks
+14.3%
From $33.97 on Oct 30, 2025
Average volume
1.06M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $37.30 | $39.22 | $36.82 | $38.83 | +3.99% | 28,689,396 |
| Sep 2026 | $38.65 | $39.61 | $36.60 | $37.34 | -3.39% | 22,680,288 |
| Aug 2026 | $42.56 | $42.79 | $38.50 | $38.65 | -9.04% | 16,352,594 |
| Jul 2026 | $42.00 | $44.38 | $41.38 | $42.49 | +2.09% | 19,254,527 |
| Jun 2026 | $39.89 | $42.70 | $38.81 | $41.62 | +3.66% | 26,868,630 |
| May 2026 | $40.24 | $41.07 | $38.90 | $40.15 | -0.04% | 18,494,025 |
| Apr 2026 | $37.19 | $40.71 | $36.90 | $40.17 | +7.34% | 18,255,068 |
| Mar 2026 | $38.73 | $40.02 | $36.50 | $37.42 | -4.74% | 18,889,758 |
| Feb 2026 | $36.26 | $40.06 | $36.00 | $39.28 | +8.42% | 19,156,528 |
| Jan 2026 | $35.39 | $36.25 | $34.58 | $36.23 | +1.86% | 17,415,648 |
| Dec 2025 | $35.30 | $36.58 | $34.49 | $35.57 | +0.20% | 20,092,190 |
| Nov 2025 | $33.53 | $35.77 | $33.10 | $35.50 | +4.91% | 16,224,996 |
| Oct 2025 | $33.09 | $35.28 | $32.98 | $33.84 | -1.43% | 21,079,798 |
| Sep 2025 | $35.09 | $36.56 | $33.94 | $34.33 | -2.44% | 19,483,497 |
| Aug 2025 | $34.08 | $35.21 | $32.84 | $35.19 | +4.14% | 20,365,858 |
| Jul 2025 | $34.76 | $35.77 | $33.73 | $33.79 | -3.54% | 17,435,614 |
| Jun 2025 | $35.14 | $36.55 | $34.41 | $35.03 | -1.21% | 17,547,212 |
| May 2025 | $34.94 | $36.58 | $33.71 | $35.46 | +2.19% | 18,467,451 |
| Apr 2025 | $36.50 | $37.41 | $32.40 | $34.70 | -4.91% | 22,281,990 |
| Mar 2025 | $37.07 | $37.65 | $34.33 | $36.49 | -1.91% | 14,496,303 |
| Feb 2025 | $36.07 | $37.42 | $35.06 | $37.20 | +2.39% | 11,297,259 |
| Jan 2025 | $37.48 | $37.76 | $35.29 | $36.33 | -3.02% | 11,318,540 |
| Dec 2024 | $39.48 | $39.70 | $37.04 | $37.46 | -5.16% | 15,500,360 |
| Nov 2024 | $38.30 | $40.12 | $37.68 | $39.50 | +4.47% | 13,922,291 |
| Oct 2024 | $37.77 | $38.40 | $35.72 | $37.81 | +0.27% | 13,391,268 |
| Sep 2024 | $36.74 | $39.08 | $36.57 | $37.71 | +2.03% | 15,616,008 |
| Aug 2024 | $35.29 | $37.22 | $33.75 | $36.96 | +5.30% | 13,911,906 |
| Jul 2024 | $32.54 | $35.97 | $31.98 | $35.10 | +7.31% | 16,630,525 |
| Jun 2024 | $32.02 | $32.84 | $30.86 | $32.71 | +2.41% | 14,020,627 |
| May 2024 | $32.66 | $33.69 | $30.62 | $31.94 | -2.32% | 14,918,156 |
| Apr 2024 | $35.87 | $35.87 | $31.94 | $32.70 | -8.84% | 12,986,867 |
| Mar 2024 | $35.68 | $36.55 | $34.83 | $35.87 | +0.42% | 13,751,381 |
| Feb 2024 | $34.79 | $35.74 | $33.77 | $35.72 | +2.91% | 13,451,368 |
| Jan 2024 | $36.36 | $36.80 | $34.61 | $34.71 | -4.85% | 11,670,149 |
| Dec 2023 | $35.13 | $37.92 | $34.95 | $36.48 | +3.52% | 18,346,448 |
| Nov 2023 | $34.75 | $35.73 | $32.87 | $35.24 | -0.20% | 15,332,946 |
| Oct 2023 | $33.51 | $35.34 | $32.12 | $35.31 | +5.28% | 14,349,777 |
| Sep 2023 | $34.05 | $35.68 | $33.21 | $33.54 | -0.95% | 14,970,776 |
| Aug 2023 | $35.24 | $36.46 | $33.38 | $33.86 | -4.11% | 14,535,296 |
| Jul 2023 | $34.02 | $35.84 | $32.79 | $35.31 | +3.61% | 14,097,031 |
| Jun 2023 | $29.10 | $34.50 | $28.79 | $34.08 | +17.48% | 55,048,028 |
| May 2023 | $31.34 | $31.71 | $27.85 | $29.01 | -8.02% | 12,261,254 |
| Apr 2023 | $32.62 | $33.06 | $30.49 | $31.54 | -3.31% | 8,282,152 |
| Mar 2023 | $33.78 | $34.09 | $29.88 | $32.62 | -4.31% | 17,330,234 |
| Feb 2023 | $33.34 | $34.83 | $31.94 | $34.09 | +1.70% | 11,249,906 |
| Jan 2023 | $32.09 | $34.12 | $30.44 | $33.52 | +5.28% | 9,847,678 |
| Dec 2022 | $32.50 | $33.67 | $31.06 | $31.84 | -1.21% | 10,672,181 |
| Nov 2022 | $30.31 | $32.32 | $28.47 | $32.23 | +6.93% | 11,415,412 |
| Oct 2022 | $28.42 | $30.27 | $27.30 | $30.14 | +7.45% | 13,232,330 |
| Sep 2022 | $32.40 | $34.63 | $27.07 | $28.05 | -14.14% | 15,772,051 |
| Aug 2022 | $34.04 | $34.94 | $32.50 | $32.67 | -4.02% | 13,527,949 |
| Jul 2022 | $33.28 | $35.41 | $32.24 | $34.04 | +1.89% | 15,490,081 |
| Jun 2022 | $33.86 | $35.30 | $31.59 | $33.41 | -0.98% | 34,062,400 |
| May 2022 | $33.95 | $35.90 | $30.77 | $33.74 | -0.35% | 32,758,185 |
| Apr 2022 | $34.59 | $36.31 | $33.78 | $33.86 | -1.54% | 17,413,970 |
| Mar 2022 | $32.04 | $35.55 | $31.47 | $34.39 | +6.40% | 70,614,613 |
| Feb 2022 | $31.33 | $33.39 | $30.44 | $32.32 | +2.54% | 27,341,360 |
| Jan 2022 | $33.08 | $36.35 | $29.03 | $31.52 | -4.60% | 31,446,754 |
| Dec 2021 | $31.80 | $33.53 | $28.82 | $33.04 | +5.32% | 5,198,150 |
| Nov 2021 | $30.08 | $34.97 | $29.70 | $31.37 | +4.08% | 4,036,219 |
| Oct 2021 | $30.77 | $32.54 | $29.87 | $30.14 | -1.86% | 3,883,563 |
| Sep 2021 | $30.06 | $31.17 | $28.66 | $30.71 | +2.16% | 8,575,925 |
| Aug 2021 | $28.00 | $31.13 | $27.75 | $30.06 | +7.36% | 5,499,677 |
| Jul 2021 | $7.23 | $28.43 | $7.16 | $28.00 | +287.28% | 12,547,138 |
| Jun 2021 | $6.70 | $7.41 | $5.85 | $7.23 | +7.91% | 29,600 |
| May 2021 | $6.16 | $7.29 | $6.16 | $6.70 | +8.77% | 16,200 |
| Apr 2021 | $5.75 | $6.16 | $5.75 | $6.16 | +7.13% | 8,100 |
| Mar 2021 | $5.75 | $5.75 | $5.75 | $5.75 | 0.00% | 0 |
| Feb 2021 | $5.75 | $5.75 | $5.75 | $5.75 | +57400.00% | 11,100 |
| Sep 2008 | $0.01 | $0.01 | $0.01 | $0.01 | – | 1,000 |
Seasonality
PECO return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.8% | 3.9% | -0.5% | -0.5% | 0.3% | 5.1% | 50.0% | 0.2% | -2.5% | 2.6% | 4.3% | 0.8% |
| Months up | 2 of 5 | 5 of 5 | 2 of 6 | 2 of 6 | 3 of 6 | 4 of 6 | 5 of 6 | 3 of 6 | 2 of 6 | 4 of 6 | 5 of 5 | 3 of 5 |
| 2026 | 2.2% | 8.7% | -4.5% | 7.6% | 0.2% | 3.9% | 2.4% | -8.8% | -3.1% | 4.3% | ||
| 2025 | -2.7% | 2.7% | -1.6% | -4.6% | 2.5% | -0.9% | -3.3% | 4.5% | -2.1% | -1.1% | 5.2% | 0.5% |
| 2024 | -4.6% | 3.2% | 0.7% | -8.6% | -2.0% | 2.7% | 7.6% | 5.6% | 2.3% | 0.5% | 4.7% | -4.9% |
| 2023 | 5.6% | 2.0% | -4.0% | -3.0% | -7.7% | 17.8% | 3.9% | -3.8% | -0.7% | 5.6% | 0.1% | 3.8% |
| 2022 | -4.3% | 2.8% | 6.7% | -1.3% | -0.1% | -0.7% | 2.2% | -3.8% | -13.9% | 7.8% | 7.3% | -0.9% |
| 2021 | 0.0% | 7.1% | 8.8% | 7.9% | 287.3% | 7.7% | 2.5% | -1.6% | 4.4% | 5.6% |