S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

PHLS EDISON REIT (PECO)

NASDAQ

$39.33+$0.05 (+0.14%)

Price as of Aug 24, 2026 4:00 AM EDT

$5.1B
Market Cap
16.67%
1-Year Change
REIT - Retail
Industry

1 Month
-9.65%

Low Price$39.27

High Price$43.21
3 Months
-2.35%

Low Price$38.68

High Price$43.89
1 Year
+16.67%

Low Price$32.22

High Price$43.89

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/21/2026	39.56	39.56	38.89	39.27	-0.41%	1,488,221
08/20/2026	39.68	39.89	39.39	39.43	-1.13%	799,741
08/19/2026	39.93	40.06	39.70	39.88	+0.35%	674,897
08/18/2026	40.03	40.48	39.70	39.74	-0.53%	933,420
08/17/2026	40.24	40.30	39.82	39.95	-1.09%	725,774
08/17/2026	$0.11 Dividend
08/14/2026	40.33	40.80	40.28	40.39	+0.17%	564,305
08/13/2026	40.12	40.43	40.12	40.32	+0.72%	524,647
08/12/2026	39.63	40.42	39.31	40.03	+1.21%	537,920
08/11/2026	39.63	40.12	39.19	39.55	-0.87%	711,321
08/10/2026	40.35	40.48	39.84	39.90	-1.82%	699,958
08/07/2026	40.61	40.76	40.29	40.64	+0.07%	576,358
08/06/2026	41.76	42.19	40.58	40.61	-2.07%	912,742
08/05/2026	41.50	41.85	41.09	41.47	-0.07%	1,064,805
08/04/2026	41.87	42.17	41.18	41.50	-1.40%	778,762
08/03/2026	42.45	42.68	41.93	42.09	-0.68%	943,418
07/31/2026	42.06	42.52	41.96	42.38	+0.12%	808,918
07/30/2026	42.70	42.70	41.96	42.33	-0.82%	623,598
07/29/2026	42.46	43.00	42.46	42.68	+0.35%	997,105
07/28/2026	43.64	43.64	42.49	42.53	-1.59%	1,536,177
07/27/2026	43.20	43.76	43.16	43.21	-0.46%	1,060,329
07/24/2026	43.93	43.93	42.70	43.41	+1.99%	1,162,158
07/23/2026	43.24	43.29	42.31	42.57	-1.57%	926,443
07/23/2026	$0.33 Earnings
07/22/2026	43.62	43.66	43.13	43.24	-0.50%	857,018
07/21/2026	43.82	43.82	43.20	43.46	-0.43%	990,912
07/20/2026	43.69	44.14	43.59	43.65	-0.55%	627,562
07/17/2026	43.75	44.26	43.47	43.89	+0.64%	898,106
07/16/2026	42.18	43.67	42.18	43.61	+3.38%	850,598
07/15/2026	42.28	42.61	41.87	42.19	-0.12%	826,427
07/15/2026	$0.11 Dividend
07/14/2026	41.99	42.34	41.94	42.24	+0.74%	700,470
07/13/2026	41.84	42.04	41.75	41.93	+0.67%	607,698
07/10/2026	41.82	41.98	41.44	41.65	-0.31%	560,230
07/09/2026	41.70	41.98	41.70	41.78	+0.10%	702,062
07/08/2026	42.02	42.11	41.55	41.74	-0.78%	848,311
07/07/2026	41.91	42.43	41.79	42.07	+1.20%	697,626
07/06/2026	41.75	41.79	41.53	41.57	-0.64%	565,047
07/02/2026	41.34	41.89	41.34	41.84	+1.20%	1,123,629
07/01/2026	41.78	41.78	41.16	41.34	-0.14%	1,273,546
06/30/2026	41.78	42.08	41.33	41.40	-1.44%	1,086,389
06/29/2026	41.80	42.11	41.66	42.01	-0.26%	1,578,735
06/26/2026	42.06	42.48	41.91	42.12	+0.31%	4,328,344
06/25/2026	41.77	42.10	41.58	41.99	+0.17%	1,090,729
06/24/2026	41.77	42.19	41.76	41.92	+0.84%	1,465,191
06/23/2026	41.13	41.66	41.04	41.57	+1.70%	1,173,518
06/22/2026	40.35	41.15	40.35	40.88	+0.98%	923,116
06/18/2026	40.43	40.70	40.21	40.48	+0.49%	1,906,472
06/17/2026	41.03	41.33	39.97	40.28	-2.64%	913,252
06/16/2026	41.42	41.55	41.09	41.37	+0.27%	1,630,752
06/15/2026	41.43	41.61	41.04	41.26	-0.94%	1,213,371
06/15/2026	$0.11 Dividend
06/12/2026	41.41	41.89	41.40	41.65	+1.08%	1,055,140
06/11/2026	41.43	41.65	41.18	41.21	-0.10%	984,920
06/10/2026	41.38	41.93	41.19	41.25	-0.36%	896,698
06/09/2026	40.32	41.69	40.29	41.40	+3.06%	1,256,311
06/08/2026	40.00	40.27	39.81	40.16	+0.42%	1,440,208
06/05/2026	39.04	40.16	39.04	40.00	+2.88%	948,919
06/04/2026	39.16	39.34	38.50	38.88	+0.51%	767,748
06/03/2026	38.88	39.17	38.67	38.68	-0.89%	758,781
06/02/2026	38.96	39.55	38.82	39.02	+0.10%	710,460
06/01/2026	39.58	39.68	38.96	38.98	-2.14%	739,387
05/29/2026	40.25	40.52	39.78	39.84	-1.30%	900,851
05/28/2026	40.60	40.75	40.30	40.36	-0.42%	1,081,274
05/27/2026	40.35	40.62	40.15	40.53	+0.15%	829,902
05/26/2026	40.01	40.61	39.96	40.47	+1.22%	1,126,199
05/22/2026	40.15	40.21	39.92	39.99	-0.57%	956,058
05/21/2026	39.45	40.26	39.03	40.21	+1.35%	743,448
05/20/2026	39.30	39.72	39.07	39.68	+1.04%	1,159,995
05/19/2026	39.81	39.82	39.24	39.27	-1.05%	1,022,359
05/18/2026	39.04	39.77	39.04	39.69	+1.81%	644,630
05/15/2026	39.39	39.49	38.88	38.98	-0.81%	935,924
05/15/2026	$0.11 Dividend
05/14/2026	39.10	39.72	38.95	39.30	+0.91%	1,070,855
05/13/2026	38.99	39.11	38.63	38.95	-0.73%	654,533
05/12/2026	39.54	39.54	39.07	39.23	-0.15%	744,855
05/11/2026	39.28	39.56	39.13	39.29	-0.03%	592,591
05/08/2026	39.56	39.72	39.26	39.30	-0.82%	694,552
05/07/2026	39.94	40.08	39.40	39.63	-0.57%	2,461,484
05/06/2026	39.51	39.93	39.51	39.86	+0.83%	809,676
05/05/2026	39.26	39.63	39.16	39.53	+0.63%	718,615
05/04/2026	39.20	39.54	38.49	39.28	-0.43%	626,716
05/01/2026	39.82	39.85	39.37	39.45	-0.73%	717,465
04/30/2026	39.22	39.86	39.22	39.74	+0.82%	824,176
04/29/2026	39.53	39.87	39.25	39.42	-1.26%	838,972
04/28/2026	40.16	40.28	39.72	39.93	+0.42%	1,115,280
04/27/2026	39.14	39.85	39.14	39.76	+1.82%	1,486,749
04/24/2026	38.20	39.09	38.05	39.05	+1.08%	1,530,214
04/23/2026	37.96	38.84	37.90	38.63	+2.09%	1,296,601
04/23/2026	$0.24 Earnings
04/22/2026	38.47	38.71	37.61	37.84	-1.65%	591,322
04/21/2026	38.73	38.92	38.44	38.47	-1.14%	613,012
04/20/2026	39.04	39.23	38.82	38.92	-0.66%	675,763
04/17/2026	38.55	39.24	38.31	39.17	+1.85%	605,804
04/16/2026	38.30	38.75	38.28	38.46	+0.13%	573,543
04/15/2026	37.82	38.47	37.73	38.41	+1.14%	684,049
04/15/2026	$0.11 Dividend
04/14/2026	37.76	38.00	37.45	37.98	+0.71%	1,222,203
04/13/2026	38.01	38.01	37.41	37.71	-0.75%	1,196,980
04/10/2026	38.06	38.18	37.78	38.00	-0.21%	648,768