S&P 500$7,515.34
-0.79%
2m
DOW 30$52,498.64
-0.26%
2m
NASDAQ 100$29,264.10
-1.88%
2m
Russell 2000$293.48
-0.85%
2m
Russell 1000$410.01
-0.75%
2m
S&P 400$3,758.76
-0.56%
2m
S&P 600$1,762.76
-0.39%
2m

PHLS EDISON REIT (PECO)

NASDAQ

$42.75+$0.59 (+1.41%)

Price as of Jul 14, 2026 7:16 AM EDT

$5.3B
Market Cap
25.48%
1-Year Change
REIT - Retail
Industry

1 Month
+0.66%

Low Price$40.49

High Price$42.34
3 Months
+11.18%

Low Price$38.24

High Price$42.34
1 Year
+25.48%

Low Price$33.04

High Price$42.34

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/13/2026	42.06	42.26	41.97	42.15	+0.67%	607,698
07/10/2026	42.04	42.21	41.66	41.87	-0.31%	560,230
07/09/2026	41.92	42.20	41.92	42.00	+0.10%	702,062
07/08/2026	42.24	42.34	41.77	41.96	-0.78%	848,311
07/07/2026	42.13	42.65	42.01	42.29	+1.20%	697,626
07/06/2026	41.97	42.01	41.75	41.79	-0.64%	565,047
07/02/2026	41.56	42.11	41.56	42.06	+1.20%	1,123,629
07/01/2026	42.00	42.00	41.38	41.56	-0.14%	1,273,546
06/30/2026	42.00	42.30	41.55	41.62	-1.44%	1,086,389
06/29/2026	42.02	42.33	41.88	42.23	-0.26%	1,578,735
06/26/2026	42.28	42.70	42.13	42.34	+0.31%	4,328,344
06/25/2026	41.99	42.32	41.80	42.21	+0.17%	1,090,729
06/24/2026	41.99	42.41	41.98	42.14	+0.84%	1,465,191
06/23/2026	41.35	41.88	41.26	41.79	+1.70%	1,173,518
06/22/2026	40.56	41.37	40.56	41.09	+0.98%	923,116
06/18/2026	40.64	40.91	40.42	40.69	+0.49%	1,906,472
06/17/2026	41.25	41.55	40.18	40.49	-2.64%	913,252
06/16/2026	41.64	41.77	41.31	41.59	+0.27%	1,630,752
06/15/2026	41.65	41.83	41.26	41.48	-0.94%	1,213,371
06/15/2026	$0.11 Dividend
06/12/2026	41.62	42.11	41.61	41.87	+1.08%	1,055,140
06/11/2026	41.65	41.87	41.39	41.42	-0.10%	984,920
06/10/2026	41.59	42.15	41.40	41.46	-0.36%	896,698
06/09/2026	40.54	41.91	40.51	41.61	+3.06%	1,256,311
06/08/2026	40.21	40.49	40.02	40.38	+0.42%	1,440,208
06/05/2026	39.25	40.38	39.25	40.21	+2.88%	948,919
06/04/2026	39.37	39.55	38.70	39.08	+0.51%	767,748
06/03/2026	39.09	39.38	38.87	38.88	-0.89%	758,781
06/02/2026	39.17	39.76	39.02	39.23	+0.10%	710,460
06/01/2026	39.79	39.89	39.17	39.19	-2.14%	739,387
05/29/2026	40.47	40.73	39.99	40.05	-1.30%	900,851
05/28/2026	40.81	40.96	40.52	40.58	-0.42%	1,081,274
05/27/2026	40.57	40.83	40.37	40.74	+0.15%	829,902
05/26/2026	40.22	40.82	40.17	40.68	+1.22%	1,126,199
05/22/2026	40.36	40.43	40.13	40.20	-0.57%	956,058
05/21/2026	39.66	40.48	39.24	40.43	+1.35%	743,448
05/20/2026	39.51	39.93	39.28	39.89	+1.04%	1,159,995
05/19/2026	40.02	40.03	39.45	39.48	-1.05%	1,022,359
05/18/2026	39.25	39.98	39.25	39.90	+1.81%	644,630
05/15/2026	39.60	39.70	39.09	39.19	-0.81%	935,924
05/15/2026	$0.11 Dividend
05/14/2026	39.30	39.93	39.15	39.51	+0.91%	1,070,855
05/13/2026	39.19	39.32	38.83	39.15	-0.73%	654,533
05/12/2026	39.75	39.75	39.27	39.44	-0.15%	744,855
05/11/2026	39.49	39.77	39.34	39.50	-0.03%	592,591
05/08/2026	39.77	39.93	39.47	39.51	-0.82%	694,552
05/07/2026	40.15	40.29	39.61	39.84	-0.57%	2,461,484
05/06/2026	39.72	40.14	39.71	40.07	+0.83%	809,676
05/05/2026	39.47	39.84	39.37	39.74	+0.63%	718,615
05/04/2026	39.41	39.75	38.69	39.49	-0.43%	626,716
05/01/2026	40.03	40.06	39.58	39.66	-0.73%	717,465
04/30/2026	39.43	40.07	39.43	39.95	+0.82%	824,176
04/29/2026	39.74	40.08	39.46	39.63	-1.26%	838,972
04/28/2026	40.37	40.49	39.93	40.14	+0.42%	1,115,280
04/27/2026	39.34	40.06	39.34	39.97	+1.82%	1,486,749
04/24/2026	38.41	39.29	38.25	39.25	+1.08%	1,530,214
04/23/2026	38.16	39.04	38.10	38.83	+2.09%	1,296,601
04/23/2026	$0.24 Earnings
04/22/2026	38.67	38.92	37.81	38.04	-1.65%	591,322
04/21/2026	38.93	39.12	38.64	38.67	-1.14%	613,012
04/20/2026	39.24	39.44	39.02	39.12	-0.66%	675,763
04/17/2026	38.75	39.45	38.51	39.38	+1.85%	605,804
04/16/2026	38.50	38.95	38.48	38.66	+0.13%	573,543
04/15/2026	38.02	38.67	37.93	38.61	+1.14%	684,049
04/15/2026	$0.11 Dividend
04/14/2026	37.96	38.20	37.64	38.18	+0.71%	1,222,203
04/13/2026	38.21	38.21	37.61	37.91	-0.75%	1,196,980
04/10/2026	38.26	38.38	37.98	38.20	-0.21%	648,768
04/09/2026	37.61	38.40	37.50	38.28	+1.42%	780,354
04/08/2026	37.91	38.11	37.61	37.74	+0.42%	807,446
04/07/2026	36.68	37.61	36.60	37.58	+1.75%	823,040
04/06/2026	37.07	37.33	36.93	36.94	-0.77%	671,443
04/02/2026	36.94	37.25	36.70	37.23	+0.78%	603,615
04/01/2026	36.89	37.11	36.80	36.94	-0.48%	665,266
03/31/2026	37.40	37.62	36.75	37.12	+0.08%	1,104,711
03/30/2026	36.73	37.32	36.53	37.09	+1.58%	923,170
03/27/2026	36.58	36.81	36.39	36.51	-0.19%	682,145
03/26/2026	36.44	36.82	36.23	36.58	+0.14%	627,290
03/25/2026	36.80	36.80	36.30	36.53	-0.03%	535,279
03/24/2026	36.35	36.81	36.20	36.54	-0.08%	604,487
03/23/2026	37.01	37.19	36.53	36.57	+0.16%	750,842
03/20/2026	37.22	37.40	36.25	36.51	-1.81%	2,209,217
03/19/2026	37.24	37.47	36.94	37.19	-0.11%	1,183,461
03/18/2026	37.56	37.66	37.17	37.23	-1.16%	1,027,916
03/17/2026	38.10	38.23	37.59	37.66	-0.68%	1,175,383
03/16/2026	38.12	38.48	37.39	37.92	+0.44%	926,259
03/16/2026	$0.11 Dividend
03/13/2026	38.00	38.27	37.61	37.75	-0.29%	557,992
03/12/2026	37.72	38.23	37.72	37.86	-0.31%	653,630
03/11/2026	37.91	38.11	37.69	37.98	-0.44%	595,314
03/10/2026	37.92	38.57	37.79	38.15	-0.10%	659,425
03/09/2026	38.00	38.37	37.36	38.19	-0.26%	916,288
03/06/2026	38.28	38.39	37.96	38.29	-0.79%	607,139
03/05/2026	38.78	38.78	38.28	38.59	-0.96%	703,125
03/04/2026	39.21	39.28	38.79	38.97	-0.66%	888,695
03/03/2026	38.86	39.39	38.48	39.23	-0.28%	665,623
03/02/2026	38.31	39.58	38.31	39.34	+1.25%	892,197
02/27/2026	38.83	39.62	38.64	38.85	-0.25%	1,419,465
02/26/2026	38.82	39.23	38.61	38.95	+0.46%	636,413
02/25/2026	38.34	38.79	38.31	38.77	+0.69%	587,735