S&P 500$7,600.50
+1.48%
2m
DOW 30$53,178.41
+1.32%
2m
NASDAQ 100$28,776.80
+1.78%
2m
Russell 2000$296.22
+1.72%
2m
Russell 1000$414.59
+1.52%
2m
S&P 400$3,800.42
+1.11%
2m
S&P 600$1,798.18
+1.67%
2m

PHLS EDISON REIT (PECO)

NASDAQ

$42.20$0.00 (0.00%)

Price as of Aug 03, 2026 7:34 PM EDT

$5.5B
Market Cap
29.64%
1-Year Change
REIT - Retail
Industry

1 Month
+0.59%

Low Price$41.68

High Price$44.01
3 Months
+6.68%

Low Price$38.78

High Price$44.01
1 Year
+29.64%

Low Price$31.90

High Price$44.01

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/03/2026	42.56	42.79	42.04	42.20	-0.68%	943,418
07/31/2026	42.17	42.63	42.07	42.49	+0.12%	808,918
07/30/2026	42.81	42.81	42.07	42.44	-0.82%	623,598
07/29/2026	42.57	43.12	42.57	42.79	+0.35%	997,105
07/28/2026	43.76	43.76	42.60	42.64	-1.59%	1,536,177
07/27/2026	43.32	43.88	43.28	43.33	-0.46%	1,060,329
07/24/2026	44.05	44.05	42.81	43.53	+1.99%	1,162,158
07/23/2026	43.36	43.41	42.42	42.68	-1.57%	926,443
07/23/2026	$0.33 Earnings
07/22/2026	43.74	43.78	43.25	43.36	-0.50%	857,018
07/21/2026	43.94	43.94	43.32	43.58	-0.43%	990,912
07/20/2026	43.81	44.26	43.71	43.77	-0.55%	627,562
07/17/2026	43.87	44.38	43.59	44.01	+0.64%	898,106
07/16/2026	42.29	43.79	42.29	43.73	+3.38%	850,598
07/15/2026	42.39	42.72	41.99	42.30	-0.12%	826,427
07/15/2026	$0.11 Dividend
07/14/2026	42.10	42.45	42.06	42.35	+0.74%	700,470
07/13/2026	41.95	42.15	41.86	42.04	+0.67%	607,698
07/10/2026	41.93	42.10	41.55	41.76	-0.31%	560,230
07/09/2026	41.81	42.09	41.81	41.89	+0.10%	702,062
07/08/2026	42.13	42.23	41.66	41.85	-0.78%	848,311
07/07/2026	42.02	42.54	41.90	42.18	+1.20%	697,626
07/06/2026	41.86	41.90	41.64	41.68	-0.64%	565,047
07/02/2026	41.45	42.00	41.45	41.95	+1.20%	1,123,629
07/01/2026	41.89	41.89	41.27	41.45	-0.14%	1,273,546
06/30/2026	41.89	42.19	41.44	41.51	-1.44%	1,086,389
06/29/2026	41.91	42.22	41.77	42.12	-0.26%	1,578,735
06/26/2026	42.17	42.59	42.02	42.23	+0.31%	4,328,344
06/25/2026	41.88	42.21	41.69	42.10	+0.17%	1,090,729
06/24/2026	41.88	42.30	41.87	42.03	+0.84%	1,465,191
06/23/2026	41.24	41.77	41.15	41.68	+1.70%	1,173,518
06/22/2026	40.46	41.26	40.46	40.99	+0.98%	923,116
06/18/2026	40.54	40.81	40.32	40.59	+0.49%	1,906,472
06/17/2026	41.14	41.44	40.08	40.39	-2.64%	913,252
06/16/2026	41.53	41.66	41.20	41.48	+0.27%	1,630,752
06/15/2026	41.54	41.72	41.15	41.37	-0.94%	1,213,371
06/15/2026	$0.11 Dividend
06/12/2026	41.52	42.00	41.51	41.76	+1.08%	1,055,140
06/11/2026	41.55	41.76	41.29	41.32	-0.10%	984,920
06/10/2026	41.49	42.04	41.30	41.36	-0.36%	896,698
06/09/2026	40.43	41.80	40.40	41.51	+3.06%	1,256,311
06/08/2026	40.10	40.38	39.91	40.27	+0.42%	1,440,208
06/05/2026	39.15	40.27	39.15	40.10	+2.88%	948,919
06/04/2026	39.27	39.45	38.61	38.98	+0.51%	767,748
06/03/2026	38.99	39.28	38.77	38.78	-0.89%	758,781
06/02/2026	39.07	39.66	38.92	39.13	+0.10%	710,460
06/01/2026	39.69	39.79	39.07	39.09	-2.14%	739,387
05/29/2026	40.36	40.63	39.88	39.94	-1.30%	900,851
05/28/2026	40.71	40.86	40.41	40.47	-0.42%	1,081,274
05/27/2026	40.46	40.73	40.26	40.64	+0.15%	829,902
05/26/2026	40.11	40.72	40.07	40.58	+1.22%	1,126,199
05/22/2026	40.25	40.32	40.02	40.09	-0.57%	956,058
05/21/2026	39.56	40.37	39.14	40.32	+1.35%	743,448
05/20/2026	39.41	39.82	39.18	39.79	+1.04%	1,159,995
05/19/2026	39.91	39.92	39.35	39.38	-1.05%	1,022,359
05/18/2026	39.15	39.87	39.15	39.80	+1.81%	644,630
05/15/2026	39.50	39.60	38.99	39.09	-0.81%	935,924
05/15/2026	$0.11 Dividend
05/14/2026	39.20	39.83	39.05	39.41	+0.91%	1,070,855
05/13/2026	39.09	39.22	38.73	39.05	-0.73%	654,533
05/12/2026	39.65	39.65	39.17	39.34	-0.15%	744,855
05/11/2026	39.39	39.67	39.24	39.40	-0.03%	592,591
05/08/2026	39.67	39.83	39.37	39.41	-0.82%	694,552
05/07/2026	40.04	40.18	39.51	39.74	-0.57%	2,461,484
05/06/2026	39.62	40.03	39.61	39.96	+0.83%	809,676
05/05/2026	39.37	39.74	39.27	39.64	+0.63%	718,615
05/04/2026	39.31	39.65	38.60	39.39	-0.43%	626,716
05/01/2026	39.92	39.95	39.48	39.56	-0.73%	717,465
04/30/2026	39.33	39.96	39.33	39.85	+0.82%	824,176
04/29/2026	39.64	39.97	39.36	39.53	-1.26%	838,972
04/28/2026	40.27	40.39	39.83	40.03	+0.42%	1,115,280
04/27/2026	39.24	39.95	39.24	39.87	+1.82%	1,486,749
04/24/2026	38.31	39.19	38.15	39.15	+1.08%	1,530,214
04/23/2026	38.06	38.94	38.00	38.73	+2.09%	1,296,601
04/23/2026	$0.24 Earnings
04/22/2026	38.58	38.82	37.71	37.94	-1.65%	591,322
04/21/2026	38.83	39.02	38.55	38.58	-1.14%	613,012
04/20/2026	39.14	39.34	38.92	39.02	-0.66%	675,763
04/17/2026	38.65	39.35	38.42	39.28	+1.85%	605,804
04/16/2026	38.41	38.85	38.39	38.57	+0.13%	573,543
04/15/2026	37.92	38.58	37.83	38.52	+1.14%	684,049
04/15/2026	$0.11 Dividend
04/14/2026	37.86	38.10	37.55	38.08	+0.71%	1,222,203
04/13/2026	38.11	38.11	37.51	37.81	-0.75%	1,196,980
04/10/2026	38.16	38.28	37.88	38.10	-0.21%	648,768
04/09/2026	37.52	38.30	37.41	38.18	+1.42%	780,354
04/08/2026	37.81	38.01	37.52	37.65	+0.42%	807,446
04/07/2026	36.59	37.51	36.51	37.49	+1.75%	823,040
04/06/2026	36.97	37.23	36.83	36.84	-0.77%	671,443
04/02/2026	36.84	37.15	36.61	37.13	+0.78%	603,615
04/01/2026	36.79	37.01	36.71	36.84	-0.48%	665,266
03/31/2026	37.31	37.52	36.66	37.02	+0.08%	1,104,711
03/30/2026	36.64	37.22	36.44	36.99	+1.58%	923,170
03/27/2026	36.49	36.72	36.30	36.42	-0.19%	682,145
03/26/2026	36.35	36.73	36.14	36.49	+0.14%	627,290
03/25/2026	36.71	36.71	36.21	36.44	-0.03%	535,279
03/24/2026	36.26	36.72	36.11	36.45	-0.08%	604,487
03/23/2026	36.91	37.09	36.44	36.48	+0.16%	750,842
03/20/2026	37.12	37.31	36.16	36.42	-1.81%	2,209,217
03/19/2026	37.14	37.38	36.85	37.09	-0.11%	1,183,461