PECO | PHLS EDISON REIT | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

PHLS EDISON REIT (PECO)

NASDAQ

$41.36+$0.13 (+0.33%)

Price as of Nov 13, 2026 12:35 PM EST

$5.3B
Market Cap
22.99%
1-Year Change
REIT - Retail
Industry

1 Month
+9.35%

Low Price$37.27

High Price$41.22
3 Months
+3.59%

Low Price$36.61

High Price$41.22
1 Year
+22.99%

Low Price$33.21

High Price$43.63

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	41.37	41.43	40.97	41.22	+0.22%	633,490
11/11/2026	41.24	41.40	40.66	41.13	-0.17%	712,685
11/10/2026	40.58	41.32	40.48	41.20	+0.91%	1,045,753
11/09/2026	40.72	40.88	40.31	40.83	+0.67%	1,193,943
11/06/2026	40.54	40.83	40.23	40.56	-0.83%	777,147
11/05/2026	41.50	41.90	40.66	40.90	-0.58%	1,294,853
11/04/2026	40.08	41.18	39.87	41.14	+3.94%	1,211,624
11/03/2026	39.68	39.88	39.36	39.58	-0.25%	1,017,677
11/02/2026	39.07	39.87	38.96	39.68	+2.19%	1,136,405
10/30/2026	39.06	39.22	38.45	38.83	+0.34%	803,276
10/29/2026	38.22	38.80	37.90	38.70	+2.60%	1,031,364
10/28/2026	38.13	38.27	37.64	37.72	-1.23%	1,240,409
10/27/2026	38.51	39.12	37.95	38.19	-1.06%	1,876,666
10/26/2026	38.58	38.71	38.33	38.60	+0.63%	1,428,392
10/26/2026	$0.49 Earnings
10/23/2026	38.33	38.54	38.03	38.36	+0.18%	1,305,548
10/22/2026	37.42	38.33	37.29	38.29	+2.74%	2,115,236
10/21/2026	38.27	38.50	37.16	37.27	-2.28%	1,589,330
10/20/2026	38.00	38.47	37.57	38.14	+0.93%	1,467,561
10/19/2026	38.11	38.11	37.70	37.79	-1.10%	1,223,096
10/16/2026	38.04	38.48	37.91	38.21	+0.66%	1,080,745
10/15/2026	38.20	38.36	37.81	37.96	+1.32%	995,182
10/15/2026	$0.12 Dividend
10/14/2026	37.41	37.60	37.17	37.47	-0.34%	1,015,333
10/13/2026	37.84	38.01	37.43	37.59	-0.26%	1,153,643
10/12/2026	37.44	37.74	37.30	37.69	+0.64%	920,322
10/09/2026	37.25	37.63	37.21	37.46	+0.48%	847,375
10/08/2026	36.90	37.35	36.74	37.28	+0.92%	1,309,187
10/07/2026	37.36	37.82	36.86	36.94	-1.31%	993,200
10/06/2026	37.37	37.65	37.00	37.43	+0.48%	1,462,928
10/05/2026	37.53	37.59	36.99	37.25	-1.06%	1,613,991
10/02/2026	37.78	37.98	37.31	37.64	+0.72%	1,805,982
10/01/2026	37.19	37.44	36.71	37.38	+0.40%	1,551,748
09/30/2026	37.67	37.71	37.12	37.23	-0.82%	1,689,096
09/29/2026	37.31	37.76	37.23	37.53	+0.16%	1,254,527
09/28/2026	37.17	37.53	37.03	37.47	+0.53%	1,341,412
09/25/2026	37.09	37.30	36.61	37.28	+0.73%	1,172,698
09/24/2026	36.61	37.13	36.54	37.01	+1.09%	1,310,810
09/23/2026	36.78	36.86	36.49	36.61	-1.00%	1,304,587
09/22/2026	37.08	37.32	36.81	36.98	+0.24%	912,286
09/21/2026	37.12	37.12	36.57	36.89	-0.43%	1,196,079
09/18/2026	37.09	37.19	36.84	37.05	-0.54%	2,644,850
09/17/2026	37.86	37.97	37.24	37.25	-1.16%	1,079,891
09/16/2026	37.92	38.25	37.40	37.68	-0.47%	863,928
09/15/2026	38.18	38.20	37.68	37.86	-0.82%	973,719
09/15/2026	$0.12 Dividend
09/14/2026	38.35	38.88	38.06	38.18	0.00%	833,223
09/11/2026	38.71	38.94	38.02	38.18	-0.80%	722,695
09/10/2026	38.63	38.84	38.19	38.49	-0.03%	708,176
09/09/2026	38.67	38.98	38.30	38.50	-0.90%	806,670
09/08/2026	38.57	38.85	38.56	38.84	+0.31%	887,118
09/04/2026	38.66	39.27	38.66	38.72	-0.56%	472,241
09/03/2026	39.27	39.37	38.89	38.94	-0.08%	706,789
09/02/2026	38.97	39.16	38.37	38.97	+0.75%	1,010,807
09/01/2026	38.42	38.74	38.30	38.68	+0.70%	778,271
08/31/2026	38.83	38.94	38.27	38.42	-1.07%	985,570
08/28/2026	39.12	39.38	38.77	38.83	-0.38%	589,948
08/27/2026	39.07	39.13	38.96	38.98	-1.16%	500,770
08/26/2026	39.72	39.72	39.37	39.44	-0.58%	563,219
08/25/2026	39.56	39.91	39.32	39.67	+0.71%	876,327
08/24/2026	39.26	39.46	39.10	39.39	+0.92%	896,538
08/21/2026	39.32	39.32	38.65	39.03	-0.41%	1,488,221
08/20/2026	39.44	39.65	39.15	39.19	-1.13%	799,741
08/19/2026	39.69	39.82	39.46	39.64	+0.35%	674,897
08/18/2026	39.79	40.24	39.46	39.50	-0.53%	933,420
08/17/2026	40.00	40.05	39.58	39.71	-1.09%	725,774
08/17/2026	$0.11 Dividend
08/14/2026	40.09	40.55	40.03	40.15	+0.17%	564,305
08/13/2026	39.88	40.19	39.88	40.08	+0.72%	524,647
08/12/2026	39.39	40.18	39.07	39.79	+1.21%	537,920
08/11/2026	39.39	39.87	38.96	39.31	-0.87%	711,321
08/10/2026	40.11	40.24	39.60	39.66	-1.82%	699,958
08/07/2026	40.37	40.51	40.05	40.40	+0.07%	576,358
08/06/2026	41.51	41.93	40.34	40.37	-2.07%	912,742
08/05/2026	41.25	41.59	40.84	41.22	-0.07%	1,064,805
08/04/2026	41.61	41.92	40.93	41.25	-1.40%	778,762
08/03/2026	42.19	42.42	41.67	41.83	-0.68%	943,418
07/31/2026	41.80	42.26	41.70	42.12	+0.12%	808,918
07/30/2026	42.44	42.44	41.70	42.07	-0.82%	623,598
07/29/2026	42.20	42.74	42.20	42.42	+0.35%	997,105
07/28/2026	43.38	43.38	42.23	42.27	-1.59%	1,536,177
07/27/2026	42.94	43.50	42.90	42.95	-0.46%	1,060,329
07/24/2026	43.67	43.67	42.44	43.15	+1.99%	1,162,158
07/23/2026	42.98	43.03	42.05	42.31	-1.57%	926,443
07/23/2026	$0.33 Earnings
07/22/2026	43.36	43.39	42.87	42.98	-0.50%	857,018
07/21/2026	43.55	43.56	42.94	43.20	-0.43%	990,912
07/20/2026	43.43	43.87	43.33	43.39	-0.55%	627,562
07/17/2026	43.49	43.99	43.21	43.63	+0.64%	898,106
07/16/2026	41.92	43.40	41.92	43.35	+3.38%	850,598
07/15/2026	42.02	42.35	41.62	41.93	-0.12%	826,427
07/15/2026	$0.11 Dividend
07/14/2026	41.74	42.08	41.69	41.98	+0.74%	700,470
07/13/2026	41.59	41.79	41.50	41.68	+0.67%	607,698
07/10/2026	41.57	41.73	41.19	41.40	-0.31%	560,230
07/09/2026	41.45	41.73	41.45	41.53	+0.10%	702,062
07/08/2026	41.77	41.86	41.30	41.49	-0.78%	848,311
07/07/2026	41.66	42.17	41.54	41.82	+1.20%	697,626
07/06/2026	41.50	41.54	41.28	41.32	-0.64%	565,047
07/02/2026	41.09	41.64	41.09	41.59	+1.20%	1,123,629