PECO: Phillips Edison & Company Inc.

As of Tuesday, July 14th, 2026

$ 42.46

+0.31 +0.74%

Open: 42.21
High: 42.56
Low: 42.17
Volume: 699,324
Previous Close on Monday, July 13th, 2026

$ 42.15

+0.28 +0.67%

Open: 42.06
High: 42.26
Low: 41.97
Volume: 607,163

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-14 42.21 42.56 42.17 42.46 698,501 +0.31 +0.74
2026-07-13 42.06 42.26 41.97 42.15 607,163 +0.28 +0.67
2026-07-10 42.04 42.21 41.66 41.87 56,023 -0.13 -0.31
2026-07-09 41.92 42.20 41.92 42.00 693,894 +0.04 +0.10
2026-07-08 42.24 42.34 41.77 41.96 837,771 -0.33 -0.78
2026-07-07 42.13 42.65 42.01 42.29 696,949 +0.50 +1.20
2026-07-06 41.97 42.01 41.75 41.79 562,203 -0.27 -0.64
2026-07-02 41.56 42.11 41.56 42.06 1,093,697 +0.50 +1.20
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

353.73 +0.31 +0.09 3,880,902
KO

The Coca-Cola Company

83.08 -1.17 -1.39 12,633,105
PFE

Pfizer Inc.

24.25 -0.23 -0.94 37,377,277
VZ

Verizon Communications Inc.

42.47 -0.21 -0.49 16,484,350
VIX

CBOE Volatility Index

16.48 -0.68 -3.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,508.27 +9.63 +0.02 459,269,434
DJTA

Dow Jones Transportation Average

22,239.60 +28.85 +0.13 65,411,923
SPX

S&P 500 Index

7,543.59 +28.25 +0.38
OEX

S&P 100 Index

3,710.51 +13.93 +0.38
NDX

NASDAQ 100 Index

29,586.29 +322.18 +1.10
NYA

NYSE Composite Index

23,846.60 -49.45 -0.21
XAX

NYSE AMEX Composite Index

8,188.15 -34.63 -0.42
RUI

RUSSELL 1000 Index

4,108.29 +15.29 +0.37
RUT

Russell 2000 Index

2,964.76 +11.60 +0.39
RUA

Russell 3000 Index

4,290.13 +16.00 +0.37
VIX

CBOE Volatility Index

16.48 -0.68 -3.96
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.28 -0.14 -0.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 -0.18 -0.83
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.29 -0.35 -1.78
 
Recent
Ticker Last Chg %Chg Volume
PECO

Phillips Edison & Company Inc.

42.46 +0.31 +0.74 699,324