PECO | PHLS EDISON REIT | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

PHLS EDISON REIT (PECO)

NASDAQ

$37.77+$0.005 (+0.01%)

Price as of Oct 02, 2026 7:30 PM EDT

$4.8B
Market Cap
15.82%
1-Year Change
REIT - Retail
Industry

1 Month
-3.41%

Low Price$36.72

High Price$39.06
3 Months
-9.48%

Low Price$36.72

High Price$43.76
1 Year
+15.82%

Low Price$32.12

High Price$43.76

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	37.90	38.10	37.42	37.76	+0.72%	1,805,982
10/01/2026	37.30	37.55	36.82	37.49	+0.40%	1,551,748
09/30/2026	37.79	37.83	37.23	37.34	-0.82%	1,689,096
09/29/2026	37.42	37.88	37.34	37.65	+0.16%	1,254,527
09/28/2026	37.28	37.65	37.14	37.59	+0.53%	1,341,412
09/25/2026	37.20	37.41	36.72	37.39	+0.73%	1,172,698
09/24/2026	36.72	37.25	36.65	37.12	+1.09%	1,310,810
09/23/2026	36.89	36.97	36.60	36.72	-1.00%	1,304,587
09/22/2026	37.19	37.43	36.92	37.09	+0.24%	912,286
09/21/2026	37.23	37.23	36.68	37.00	-0.43%	1,196,079
09/18/2026	37.20	37.30	36.95	37.16	-0.54%	2,644,850
09/17/2026	37.98	38.09	37.35	37.36	-1.16%	1,079,891
09/16/2026	38.04	38.37	37.51	37.80	-0.47%	863,928
09/15/2026	38.30	38.32	37.80	37.98	-0.82%	973,719
09/15/2026	$0.12 Dividend
09/14/2026	38.46	39.00	38.18	38.30	0.00%	833,223
09/11/2026	38.83	39.06	38.14	38.30	-0.80%	722,695
09/10/2026	38.74	38.96	38.31	38.60	-0.03%	708,176
09/09/2026	38.79	39.10	38.41	38.61	-0.90%	806,670
09/08/2026	38.68	38.97	38.67	38.96	+0.31%	887,118
09/04/2026	38.78	39.39	38.78	38.84	-0.56%	472,241
09/03/2026	39.39	39.49	39.01	39.06	-0.08%	706,789
09/02/2026	39.09	39.28	38.48	39.09	+0.75%	1,010,807
09/01/2026	38.53	38.86	38.41	38.80	+0.70%	778,271
08/31/2026	38.95	39.06	38.38	38.53	-1.07%	985,570
08/28/2026	39.24	39.50	38.89	38.95	-0.38%	589,948
08/27/2026	39.19	39.25	39.08	39.10	-1.16%	500,770
08/26/2026	39.84	39.84	39.49	39.56	-0.58%	563,219
08/25/2026	39.68	40.03	39.44	39.79	+0.71%	876,327
08/24/2026	39.38	39.58	39.22	39.51	+0.92%	896,538
08/21/2026	39.44	39.44	38.77	39.15	-0.41%	1,488,221
08/20/2026	39.56	39.77	39.27	39.31	-1.13%	799,741
08/19/2026	39.81	39.94	39.58	39.76	+0.35%	674,897
08/18/2026	39.91	40.36	39.58	39.62	-0.53%	933,420
08/17/2026	40.12	40.17	39.70	39.83	-1.09%	725,774
08/17/2026	$0.11 Dividend
08/14/2026	40.21	40.68	40.16	40.27	+0.17%	564,305
08/13/2026	40.00	40.31	40.00	40.20	+0.72%	524,647
08/12/2026	39.52	40.30	39.19	39.91	+1.21%	537,920
08/11/2026	39.52	40.00	39.08	39.44	-0.87%	711,321
08/10/2026	40.23	40.36	39.72	39.78	-1.82%	699,958
08/07/2026	40.49	40.64	40.17	40.52	+0.07%	576,358
08/06/2026	41.63	42.06	40.46	40.49	-2.07%	912,742
08/05/2026	41.37	41.72	40.97	41.34	-0.07%	1,064,805
08/04/2026	41.74	42.05	41.06	41.37	-1.40%	778,762
08/03/2026	42.32	42.55	41.80	41.96	-0.68%	943,418
07/31/2026	41.93	42.39	41.83	42.25	+0.12%	808,918
07/30/2026	42.57	42.57	41.83	42.20	-0.82%	623,598
07/29/2026	42.33	42.87	42.33	42.55	+0.35%	997,105
07/28/2026	43.51	43.51	42.36	42.40	-1.59%	1,536,177
07/27/2026	43.07	43.63	43.04	43.08	-0.46%	1,060,329
07/24/2026	43.80	43.80	42.57	43.28	+1.99%	1,162,158
07/23/2026	43.11	43.16	42.18	42.44	-1.57%	926,443
07/23/2026	$0.33 Earnings
07/22/2026	43.49	43.53	43.01	43.11	-0.50%	857,018
07/21/2026	43.69	43.69	43.07	43.33	-0.43%	990,912
07/20/2026	43.56	44.01	43.46	43.52	-0.55%	627,562
07/17/2026	43.62	44.12	43.34	43.76	+0.64%	898,106
07/16/2026	42.05	43.54	42.05	43.48	+3.38%	850,598
07/15/2026	42.15	42.48	41.75	42.06	-0.12%	826,427
07/15/2026	$0.11 Dividend
07/14/2026	41.86	42.21	41.82	42.11	+0.74%	700,470
07/13/2026	41.72	41.91	41.63	41.80	+0.67%	607,698
07/10/2026	41.70	41.86	41.32	41.53	-0.31%	560,230
07/09/2026	41.58	41.85	41.58	41.66	+0.10%	702,062
07/08/2026	41.89	41.99	41.43	41.62	-0.78%	848,311
07/07/2026	41.78	42.30	41.67	41.94	+1.20%	697,626
07/06/2026	41.63	41.67	41.41	41.45	-0.64%	565,047
07/02/2026	41.22	41.76	41.22	41.72	+1.20%	1,123,629
07/01/2026	41.66	41.66	41.04	41.22	-0.14%	1,273,546
06/30/2026	41.66	41.95	41.21	41.28	-1.44%	1,086,389
06/29/2026	41.68	41.98	41.54	41.88	-0.26%	1,578,735
06/26/2026	41.93	42.35	41.78	41.99	+0.31%	4,328,344
06/25/2026	41.65	41.97	41.46	41.86	+0.17%	1,090,729
06/24/2026	41.65	42.06	41.64	41.79	+0.84%	1,465,191
06/23/2026	41.01	41.54	40.92	41.45	+1.70%	1,173,518
06/22/2026	40.23	41.03	40.23	40.75	+0.98%	923,116
06/18/2026	40.31	40.57	40.09	40.36	+0.49%	1,906,472
06/17/2026	40.91	41.20	39.85	40.16	-2.64%	913,252
06/16/2026	41.30	41.42	40.97	41.25	+0.27%	1,630,752
06/15/2026	41.31	41.49	40.92	41.14	-0.94%	1,213,371
06/15/2026	$0.11 Dividend
06/12/2026	41.28	41.77	41.27	41.53	+1.08%	1,055,140
06/11/2026	41.31	41.53	41.05	41.08	-0.10%	984,920
06/10/2026	41.25	41.81	41.06	41.12	-0.36%	896,698
06/09/2026	40.20	41.57	40.17	41.27	+3.06%	1,256,311
06/08/2026	39.88	40.15	39.69	40.04	+0.42%	1,440,208
06/05/2026	38.93	40.04	38.93	39.88	+2.88%	948,919
06/04/2026	39.05	39.22	38.39	38.76	+0.51%	767,748
06/03/2026	38.77	39.06	38.55	38.56	-0.89%	758,781
06/02/2026	38.85	39.43	38.70	38.91	+0.10%	710,460
06/01/2026	39.46	39.56	38.85	38.87	-2.14%	739,387
05/29/2026	40.13	40.40	39.66	39.72	-1.30%	900,851
05/28/2026	40.48	40.63	40.18	40.24	-0.42%	1,081,274
05/27/2026	40.23	40.50	40.03	40.41	+0.15%	829,902
05/26/2026	39.89	40.49	39.84	40.35	+1.22%	1,126,199
05/22/2026	40.02	40.09	39.80	39.87	-0.57%	956,058
05/21/2026	39.33	40.14	38.92	40.09	+1.35%	743,448
05/20/2026	39.18	39.60	38.96	39.56	+1.04%	1,159,995
05/19/2026	39.69	39.70	39.12	39.15	-1.05%	1,022,359