Phillips Edison & Company, Inc.
PECONASDAQReal Estate● Active
$40.22
$-0.09(-0.21%)
Market Cap$5.1B
P/E Ratio—
52W High$41.07
52W Low$32.84
Phillips Edison & Company, Inc.（PECO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
peco · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$41.07
May 28, 2026
-1.6% from here
5-Year Low5Y
$17.55
Jun 24, 2021
+130.3% from low
IPO Priceadj.
$17.25
Feb 25, 2021
+134.3% since IPO
1 Year Ago
$36.07
Jun 9, 2025
+12.0% in 1Y
5 Years Ago
$22.05
Jun 8, 2021
+83.3% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · PECO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $40.61 | $40.61 | $40.21 | $40.24 | $40.24 | 536K | -0.91% |
| Jun 5, 2026 | $39.35 | $40.48 | $39.35 | $40.31 | $40.31 | 949K | +2.44% |
| Jun 4, 2026 | $39.47 | $39.65 | $38.81 | $39.18 | $39.18 | 768K | -0.73% |
| Jun 3, 2026 | $39.19 | $39.48 | $38.97 | $38.98 | $38.98 | 759K | -0.54% |
| Jun 2, 2026 | $39.27 | $39.86 | $39.12 | $39.33 | $39.33 | 711K | +0.15% |
| Jun 1, 2026 | $39.89 | $39.99 | $39.27 | $39.29 | $39.29 | 739K | -1.50% |
| May 29, 2026 | $40.57 | $40.84 | $40.09 | $40.15 | $40.15 | 901K | -1.04% |
| May 28, 2026 | $40.92 | $41.07 | $40.62 | $40.68 | $40.68 | 1.1M | -0.59% |
| May 27, 2026 | $40.67 | $40.94 | $40.47 | $40.85 | $40.85 | 830K | +0.44% |
| May 26, 2026 | $40.32 | $40.93 | $40.28 | $40.79 | $40.79 | 1.1M | +1.17% |
| May 22, 2026 | $40.46 | $40.53 | $40.23 | $40.30 | $40.30 | 956K | -0.40% |
| May 21, 2026 | $39.76 | $40.58 | $39.34 | $40.53 | $40.53 | 743K | +1.94% |
| May 20, 2026 | $39.61 | $40.03 | $39.38 | $39.99 | $39.99 | 1.2M | +0.96% |
| May 19, 2026 | $40.12 | $40.13 | $39.55 | $39.58 | $39.58 | 1.0M | -1.35% |
| May 18, 2026 | $39.35 | $40.08 | $39.35 | $40.00 | $40.00 | 645K | +1.65% |
| May 15, 2026 | $39.70 | $39.80 | $39.19 | $39.29 | $39.29 | 936K | -1.03% |
| May 14, 2026 | $39.51 | $40.14 | $39.36 | $39.72 | $39.72 | 1.1M | +0.53% |
| May 13, 2026 | $39.40 | $39.53 | $39.04 | $39.36 | $39.36 | 655K | -0.10% |
| May 12, 2026 | $39.96 | $39.96 | $39.48 | $39.65 | $39.65 | 745K | -0.78% |
| May 11, 2026 | $39.70 | $39.98 | $39.55 | $39.71 | $39.71 | 593K | +0.03% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · PECO
Jan 1 → Dec 31 · 6 years2026+13.7%$35.39 → $40.24
+13.7%
2025-5.1%$37.48 → $35.57
-5.1%
2024+3.0%$36.36 → $37.46
+3.0%
2023+13.7%$32.09 → $36.48
+13.7%
2022-3.7%$33.08 → $31.84
-3.7%
2021+49.8%$22.05 → $33.04
+49.8%
Best Year2021 · +49.8%
Worst Year2025 · -5.1%
Positive Years4 / 6
Avg Annual Return+11.9%
6Y Total Return+82.5%
6Y CAGR~+10.5% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$202.69+0.00%
Mkt Cap $143.1B
Prologis, Inc.
PLD
$142.51+0.00%
Mkt Cap $132.9B
Equinix, Inc.
EQIX
$1,069.06+0.00%
Mkt Cap $105.4B
American Tower Corporation
AMT
$189.19+0.00%
Mkt Cap $88.1B
Simon Property Group, Inc.
SPG
$207.12+0.00%
Mkt Cap $67.2B
Digital Realty Trust, Inc.
DLR
$183.61+0.00%
Mkt Cap $64.5B
Realty Income Corporation
O
$60.00+0.00%
Mkt Cap $55.9B
Public Storage
PSA
$309.59+0.00%
Mkt Cap $54.3B
Crown Castle Inc.
CCI
$91.58+0.00%
Mkt Cap $40.0B
Ventas, Inc.
VTR
$79.97+0.00%
Mkt Cap $38.9BWhat If You Invested in PECO?
If you invested $1,000 in PECO at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,343
Total Return+134.3%
CAGR~+18.6% / yr
Profit+$1,343
Based on Feb 25, 2021 · $17.25Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Phillips Edison & Company, Inc.（PECO）所属板块为 Real Estate，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $40.42。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PECO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PECO 历史股价FMP 日线复权 OHLCV