PECO: Phillips Edison & Company Inc.

As of Friday, July 17th, 2026

$ 44.01

+0.28 +0.64%

Open: 43.87
High: 44.38
Low: 43.59
Volume: 894,355
Previous Close on Thursday, July 16th, 2026

$ 43.73

+1.43 +3.38%

Open: 42.29
High: 43.79
Low: 42.29
Volume: 850,598

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-17 43.87 44.38 43.59 44.01 894,353 +0.28 +0.64
2026-07-16 42.29 43.79 42.29 43.73 850,598 +1.43 +3.38
2026-07-15 42.39 42.72 41.99 42.30 826,651 -0.16 -0.38
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
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 44.38
On 2026-07-17		 41.97
On 2026-07-13		 2.14 5.11 42.26
On 2026-07-13		 42.26
On 2026-07-13		 0.00 42.93
10D 44.38
On 2026-07-17		 41.66
On 2026-07-10		 1.95 4.64 42.65
On 2026-07-07		 41.66
On 2026-07-10		 -2.32 42.46
20D 44.38
On 2026-07-17		 40.42
On 2026-06-18		 3.52 8.69 42.70
On 2026-06-26		 41.38
On 2026-07-01		 -3.10 42.11
WTD 44.38
On 2026-07-17		 41.97
On 2026-07-13		 2.14 5.11 42.26
On 2026-07-13		 42.26
On 2026-07-13		 0.00 42.93
MTD 44.38
On 2026-07-17		 41.38
On 2026-07-01		 2.39 5.74 42.65
On 2026-07-07		 41.66
On 2026-07-10		 -2.32 42.35
As of Friday, July 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.83 +3.10 +0.90 5,590,981
KO

The Coca-Cola Company

81.56 -3.36 -3.96 32,428,712
PFE

Pfizer Inc.

25.05 -0.09 -0.36 39,726,936
VZ

Verizon Communications Inc.

43.59 -0.29 -0.66 30,959,588
VIX

CBOE Volatility Index

18.76 +2.05 +12.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,146.42 -406.55 -0.77 548,724,930
DJTA

Dow Jones Transportation Average

22,723.87 -102.73 -0.45 82,225,543
SPX

S&P 500 Index

7,457.69 -76.08 -1.01
OEX

S&P 100 Index

3,674.00 -43.23 -1.16
NDX

NASDAQ 100 Index

28,592.66 -433.11 -1.49
NYA

NYSE Composite Index

23,816.97 -135.30 -0.56
XAX

NYSE AMEX Composite Index

8,097.59 +101.70 +1.27
RUI

RUSSELL 1000 Index

4,062.28 -40.68 -0.99
RUT

Russell 2000 Index

2,962.22 -12.35 -0.42
RUA

Russell 3000 Index

4,243.96 -41.43 -0.97
VIX

CBOE Volatility Index

18.76 +2.05 +12.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.82 +0.43 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.33 +0.68 +3.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.54 +1.07 +5.50
 
Recent
Ticker Last Chg %Chg Volume
GOGO

Gogo Inc.

3.58 +0.03 +0.85 771,442
GSHD

Goosehead Insurance Inc.

54.28 -0.89 -1.61 358,647
PECO

Phillips Edison & Company Inc.

44.01 +0.28 +0.64 894,355