Phillips Edison & Company, Inc PECO

Open calendar →

Phillips Edison & Company, Inc. - Common Stock · Company · Nasdaq

Paper trade (simulated — no real money)

Fill: USD 43.5300 · FX 1 USD = 1.288650 SGD · about SGD 56.0949 per unit

Sign in to place simulated trades. USD fills are converted into the SGD portfolio at the displayed rate.

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 34.23 → 43.53 · 27.2%
44.01038.52533.040 1 2 3 4 5 6 7 8 9 10 11 12 13 14,15 16 17 18 19 20 Jul 25Oct 25Jan 26Apr 26Jul 26

Numbered dotted lines mark the filtered filings under Announcement Events below.

Price & SEC Filing History 26 Jul 2025 — 27 Jul 2026 (Last year)

Daily Nasdaq prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

No data yet
Weekend
Weekend
20 · 10-Q After-hours · 16:06 ET 10-Q ↗
44.0500 44.0500 42.8100 43.5300 1,162,200
19 · 8-K After-hours · 16:24 ET 8-K ↗
43.3600 43.4100 42.4200 42.6800 926,400
43.7400 43.7750 43.2500 43.3600 857,000
43.9350 43.9400 43.3150 43.5800 990,900
43.8100 44.2600 43.7100 43.7700 627,600
Weekend
Weekend
43.8700 44.3750 43.5900 44.0100 898,100
42.2900 43.7850 42.2900 43.7300 850,600
42.3900 42.7200 41.9850 42.3000 827,400
42.2100 42.5600 42.1650 42.4600 709,900
42.0600 42.2600 41.9700 42.1500 607,700
Weekend
Weekend
42.0400 42.2050 41.6600 41.8700 560,200
41.9200 42.2000 41.9200 42.0000 702,100
42.2400 42.3350 41.7700 41.9600 848,300
42.1300 42.6500 42.0100 42.2900 697,600
41.9700 42.0100 41.7500 41.7900 565,000
Weekend
Weekend
No trading
41.5600 42.1100 41.5600 42.0600 1,123,700
42.0000 42.0000 41.3750 41.5600 1,273,500
42.0000 42.3000 41.5500 41.6200 1,086,300
42.0200 42.3300 41.8800 42.2300 1,578,700
Weekend
Weekend
42.2800 42.7000 42.1300 42.3400 4,328,300
41.9900 42.3200 41.8000 42.2100 1,090,700
41.9900 42.4100 41.9800 42.1400 1,465,300
41.3500 41.8800 41.2550 41.7900 1,173,400
40.5600 41.3650 40.5600 41.0900 922,900
Weekend
Weekend
No trading
40.6400 40.9100 40.4200 40.6900 1,906,500
41.2500 41.5450 40.1800 40.4900 913,300
41.6400 41.7650 41.3100 41.5900 1,630,800
41.6500 41.8300 41.2600 41.4800 1,213,400
Weekend
Weekend
41.7300 42.2200 41.7200 41.9800 1,055,100
41.7600 41.9800 41.5000 41.5300 984,900
41.7000 42.2600 41.5100 41.5700 896,700
40.6400 42.0200 40.6100 41.7200 1,256,300
40.3100 40.5900 40.1200 40.4800 1,440,200
Weekend
Weekend
39.3500 40.4800 39.3500 40.3100 948,900
39.4700 39.6500 38.8050 39.1800 767,700
39.1900 39.4800 38.9700 38.9800 758,800
39.2700 39.8600 39.1200 39.3300 710,500
39.8900 39.9900 39.2700 39.2900 739,200
Weekend
Weekend
40.5700 40.8400 40.0900 40.1500 900,100
40.9200 41.0700 40.6200 40.6800 1,081,200
40.6700 40.9400 40.4700 40.8500 829,900
40.3200 40.9300 40.2750 40.7900 1,126,200
No trading
Weekend
Weekend
40.4600 40.5300 40.2300 40.3000 956,100
39.7600 40.5800 39.3400 40.5300 743,400
39.6100 40.0300 39.3800 39.9900 1,159,800
40.1200 40.1300 39.5500 39.5800 1,024,300
39.3500 40.0800 39.3500 40.0000 644,600
Weekend
Weekend
39.7000 39.8000 39.1900 39.2900 935,900
39.5100 40.1400 39.3600 39.7200 1,070,900
39.4000 39.5250 39.0400 39.3600 654,500
18 · 8-K After-hours · 16:07 ET 8-K ↗
39.9600 39.9600 39.4800 39.6500 744,900
39.7000 39.9800 39.5450 39.7100 592,600
Weekend
Weekend
39.9800 40.1400 39.6800 39.7200 694,600
40.3600 40.5000 39.8200 40.0500 2,461,500
39.9300 40.3500 39.9250 40.2800 809,700
39.6800 40.0500 39.5800 39.9500 718,600
39.6200 39.9600 38.9000 39.7000 626,700
Weekend
Weekend
40.2400 40.2700 39.7900 39.8700 717,500
39.6400 40.2800 39.6400 40.1650 824,200
39.9500 40.2900 39.6700 39.8400 839,000
40.5900 40.7100 40.1400 40.3500 1,115,300
39.5500 40.2700 39.5500 40.1800 1,486,700
Weekend
Weekend
17 · 10-Q After-hours · 16:43 ET 10-Q ↗
38.6100 39.5000 38.4500 39.4600 1,530,200
16 · 8-K After-hours · 16:17 ET 8-K ↗
38.3600 39.2500 38.3000 39.0400 1,296,600
38.8800 39.1250 38.0100 38.2400 591,300
39.1400 39.3300 38.8500 38.8800 613,200
39.4500 39.6500 39.2300 39.3300 675,900
Weekend
Weekend
38.9600 39.6600 38.7200 39.5900 605,800
38.7100 39.1600 38.6900 38.8700 573,500
38.2200 38.8800 38.1300 38.8200 684,000
38.2700 38.5100 37.9500 38.4900 1,222,200
38.5200 38.5200 37.9150 38.2200 1,196,700
Weekend
Weekend
38.5700 38.6950 38.2900 38.5100 648,800
37.9200 38.7100 37.8100 38.5900 780,500
38.2150 38.4180 37.9200 38.0500 807,400
36.9800 37.9150 36.9000 37.8900 823,000
37.3700 37.6300 37.2300 37.2400 671,400
Weekend
Weekend
No trading
37.2400 37.5500 37.0000 37.5300 603,600
37.1900 37.4100 37.1050 37.2400 665,300
37.7100 37.9250 37.0500 37.4200 1,104,700
37.0300 37.6200 36.8300 37.3900 923,200
Weekend
Weekend
36.8800 37.1100 36.6900 36.8100 682,100
36.7400 37.1250 36.5300 36.8800 627,300
37.1000 37.1000 36.6000 36.8300 535,300
36.6500 37.1100 36.5000 36.8400 604,500
15 · DEFA14A After-hours · 16:11 ET DEFA14A ↗ 14 · DEF 14A After-hours · 16:07 ET DEF 14A ↗
37.3100 37.4900 36.8300 36.8700 750,800
Weekend
Weekend
37.5200 37.7100 36.5500 36.8100 2,209,400
37.5400 37.7800 37.2450 37.4900 1,183,500
37.8700 37.9700 37.4700 37.5300 1,027,900
38.4100 38.5400 37.9000 37.9700 1,175,400
38.4300 38.7900 37.7000 38.2300 926,300
Weekend
Weekend
38.4200 38.6900 38.0300 38.1700 558,000
38.1400 38.6500 38.1400 38.2800 653,600
38.3300 38.5350 38.1100 38.4000 595,300
38.3400 39.0000 38.2050 38.5700 659,400
38.4200 38.7950 37.7700 38.6100 916,300
Weekend
Weekend
38.7000 38.8100 38.3800 38.7100 607,100
39.2100 39.2100 38.7000 39.0200 703,100
39.6400 39.7100 39.2200 39.4000 888,700
39.2900 39.8200 38.9010 39.6600 665,600
38.7300 40.0200 38.7300 39.7700 892,200
Weekend
Weekend
39.2600 40.0600 39.0700 39.2800 1,419,500
13 · 8-K After-hours · 16:10 ET 8-K ↗
39.2500 39.6600 39.0400 39.3800 636,300
12 · 424B5 After-hours · 16:17 ET 424B5 ↗
38.7600 39.2200 38.7350 39.2000 587,700
39.3100 39.3850 38.5400 38.9300 536,100
11 · 424B5 Pre-market · 08:32 ET 424B5 ↗
39.3200 39.7050 39.0300 39.1500 862,500
Weekend
Weekend
38.5400 39.2700 38.1750 39.2500 1,035,200
38.0800 38.4150 37.8500 38.3600 601,800
38.2300 38.4600 37.8950 38.0800 1,425,900
38.1800 38.5800 38.1000 38.3800 1,098,200
No trading
Weekend
Weekend
37.8600 38.5300 37.8600 38.2000 1,600,700
10 · 8-K After-hours · 16:06 ET 8-K ↗
37.9700 38.2800 37.4700 37.8500 1,052,300
38.1000 38.2690 37.6800 37.7000 912,500
9 · 10-K After-hours · 16:17 ET 10-K ↗
37.4300 38.2500 37.2000 37.9700 782,900
37.4200 37.6500 37.1250 37.4600 760,000
Weekend
Weekend
37.7900 38.6700 37.3250 37.5300 1,640,700
8 · 8-K After-hours · 16:07 ET 8-K ↗
37.5600 37.8900 37.2050 37.8200 1,608,300
36.7300 37.4900 36.7300 37.2200 855,400
36.1300 36.5700 36.1300 36.5000 838,200
36.2600 36.4100 36.0000 36.2500 902,000
Weekend
Weekend
35.8100 36.2500 35.4800 36.2300 1,016,100
35.4200 36.0350 35.1600 35.9800 885,400
35.4100 35.7900 34.9450 35.1900 957,000
35.6500 35.6500 35.1400 35.4200 549,800
35.3100 35.8700 35.2950 35.6100 908,900
Weekend
Weekend
35.3300 35.5700 35.1300 35.3100 706,800
35.7200 35.9550 35.1400 35.4400 822,900
35.9000 35.9100 35.3000 35.7200 673,700
35.6900 36.0300 35.5800 35.7100 908,300
No trading
Weekend
Weekend
35.2600 35.8100 35.0200 35.8000 773,100
35.0400 35.4000 35.0300 35.2600 696,600
34.8200 35.1150 34.7500 35.0300 557,900
34.9600 35.1000 34.6700 34.8900 968,900
34.8100 35.1300 34.7200 34.9700 427,300
Weekend
Weekend
35.2900 35.5130 34.7800 34.8200 1,417,700
35.0100 35.6500 35.0100 35.3700 938,300
35.0200 35.2800 34.7650 35.2000 1,337,500
34.7700 35.1100 34.5750 34.8700 1,123,500
35.0300 35.3000 34.8200 34.9500 1,116,600
Weekend
Weekend
35.3900 35.5800 35.0300 35.2700 629,400
No trading
35.8600 35.8600 35.4050 35.5700 705,900
35.9400 36.2900 35.8400 35.8700 1,250,100
35.8700 36.0800 35.7800 36.0000 961,800
Weekend
Weekend
35.7500 35.8150 35.5700 35.7300 413,800
No trading
35.6400 35.8800 35.5500 35.7800 263,000
35.8100 35.8100 35.5000 35.5900 641,800
35.9100 36.0550 35.6750 35.7500 966,600
Weekend
Weekend
36.2900 36.3800 35.9300 36.0500 1,855,800
36.2700 36.5800 36.2000 36.3700 1,162,400
35.2100 36.3800 35.2100 36.2700 2,051,200
7 · 8-K Pre-market · 08:26 ET 8-K ↗
35.5100 35.6400 35.1100 35.3100 936,200
34.9800 35.6300 34.9800 35.5700 1,429,400
Weekend
Weekend
34.9650 35.1500 34.5500 35.0500 946,500
34.7800 35.0200 34.4900 34.7600 768,300
34.6200 34.8700 34.5800 34.5900 1,333,900
34.6400 35.0700 34.5700 34.6700 583,000
34.8900 34.9300 34.4850 34.4900 646,100
Weekend
Weekend
34.8000 34.9800 34.5800 34.8800 644,600
34.7300 34.9450 34.6950 34.8400 854,400
35.0600 35.2230 34.8500 34.8700 754,300
35.3700 35.4200 34.8000 34.9700 398,100
35.3000 35.4250 35.1700 35.2400 524,600
Weekend
Weekend
35.3200 35.5400 35.1900 35.5000 447,300
No trading
35.4300 35.6700 35.3200 35.3600 1,119,300
35.3100 35.7700 35.2800 35.5500 786,600
35.2800 35.3900 35.0200 35.1000 906,800
Weekend
Weekend
34.7000 35.4350 34.6100 35.2800 822,900
34.8500 34.9600 34.5700 34.6950 669,500
34.7500 35.0000 34.3400 34.5300 537,400
34.4300 34.8700 34.2700 34.7900 548,700
34.7200 34.8300 34.2200 34.2700 966,100
Weekend
Weekend
34.7000 34.8000 34.4400 34.6500 605,700
34.6400 34.9350 34.5800 34.6900 716,100
34.7700 34.9550 34.6200 34.7100 792,800
35.0300 35.1550 34.7500 34.8000 632,500
34.8800 35.1200 34.6900 34.9400 884,800
Weekend
Weekend
34.6000 34.9200 34.2800 34.9000 1,086,600
33.9900 34.5200 33.8550 34.5100 1,371,700
6 · 8-K After-hours · 16:20 ET 8-K ↗
34.0200 34.2400 33.8100 34.1200 1,496,800
33.9800 34.0900 33.7500 34.0400 922,900
33.5300 33.8800 33.1000 33.8800 910,200
Weekend
Weekend
33.8000 34.0700 33.5200 33.8400 1,146,900
34.0700 34.3000 33.7600 33.9700 1,013,500
34.0900 34.5100 33.7150 34.0700 1,181,500
34.7700 34.7700 34.1350 34.2600 1,051,400
34.5500 34.8700 34.4900 34.7300 986,100
Weekend
Weekend
5 · 10-Q After-hours · 16:13 ET 10-Q ↗
34.6400 35.2800 33.8400 34.6600 1,976,700
4 · 8-K After-hours · 16:27 ET 8-K ↗
34.7900 34.8400 34.3800 34.4200 1,068,300
34.7400 34.9750 34.4500 34.7400 838,300
34.4200 34.9650 34.3800 34.6200 793,300
34.5600 34.7700 33.9700 34.3800 621,500
Weekend
Weekend
34.0100 34.5500 33.9550 34.5100 766,100
33.8300 34.0550 33.7000 34.0300 1,092,300
33.6400 34.0800 33.5810 33.7600 876,300
33.3300 33.7900 33.3300 33.7400 582,200
33.2600 33.6500 32.9800 33.5600 465,800
Weekend
Weekend
33.7700 34.0050 33.2200 33.2500 769,300
33.5200 33.7300 33.3900 33.7300 677,000
33.4100 33.6700 33.0900 33.6700 716,800
33.5200 33.7700 33.3150 33.3800 824,500
33.7400 33.9100 33.5200 33.6000 565,100
Weekend
Weekend
33.8100 34.2550 33.7200 33.7500 720,400
33.9500 34.0750 33.4700 33.6700 1,157,300
33.0900 34.4900 33.0800 34.1500 1,189,300
34.1000 34.3800 33.9800 34.3300 1,139,000
34.4700 34.4800 34.1550 34.2200 933,300
Weekend
Weekend
34.3200 34.6300 34.2800 34.4900 880,000
34.3200 34.4630 33.9400 34.2600 2,056,400
34.4600 34.5150 34.1200 34.2600 1,505,200
35.0800 35.3600 34.7400 34.7700 1,004,300
34.9100 35.0900 34.7450 34.9900 619,600
Weekend
Weekend
35.5300 35.6350 34.9200 35.1000 1,701,200
35.0300 35.5300 35.0000 35.4900 548,700
35.5200 35.9200 35.0900 35.1100 568,400
35.4300 35.6700 35.2750 35.4000 996,900
35.5800 35.6950 35.3500 35.5200 785,700
Weekend
Weekend
35.9100 36.0000 35.3800 35.6000 1,144,100
35.6100 35.9950 35.5600 35.9600 600,200
35.4300 35.7850 35.2700 35.5500 652,800
36.0000 36.0480 35.5150 35.5900 508,100
36.0400 36.0400 35.5100 35.7500 545,000
Weekend
Weekend
36.1700 36.5600 35.8850 36.1500 550,700
35.6000 36.0500 35.3200 36.0300 874,300
34.8600 35.5400 34.8600 35.4600 1,012,700
35.0900 35.4200 34.9200 35.1200 856,500
3 · 8-K Pre-market · 08:07 ET 8-K ↗
No trading
Weekend
Weekend
34.9200 35.2100 34.8300 35.1900 704,300
34.7100 34.8700 34.2900 34.8600 844,000
34.4200 34.7750 34.4100 34.7100 632,900
34.4200 34.6450 34.2950 34.4200 725,700
34.6700 34.8400 34.3500 34.5000 756,300
Weekend
Weekend
34.0200 34.9100 33.9800 34.8450 907,700
34.0100 34.2100 33.7500 33.7900 890,900
34.2900 34.4250 34.0300 34.2200 934,700
33.8900 34.3400 33.8900 34.1300 808,900
33.7900 34.0800 33.7000 33.8000 738,900
Weekend
Weekend
33.9100 33.9350 33.6300 33.8300 754,100
33.8000 34.0800 33.4850 33.9200 995,000
33.9700 34.1800 33.5900 34.0700 1,052,200
33.4400 33.7850 33.1800 33.7700 752,100
33.0700 33.6000 33.0700 33.2900 1,050,700
Weekend
Weekend
33.7700 33.8130 32.8400 33.0400 1,156,800
33.9600 33.9600 33.3350 33.6300 1,598,000
34.0200 34.2650 33.7200 33.7300 1,065,500
2 · 8-K After-hours · 16:11 ET 8-K ↗
33.5500 34.0750 33.5000 34.0200 1,132,700
33.3700 33.9200 33.3700 33.7100 1,395,200
Weekend
Weekend
34.0800 34.1000 33.2000 33.5300 1,469,100
34.0100 34.3700 33.7300 33.7900 1,078,000
35.2000 35.5550 34.1600 34.4200 1,082,100
34.5900 35.1600 34.2450 35.1100 838,900
34.5200 34.7100 34.1900 34.2300 965,000
1 · 8-K Pre-market · 08:32 ET 8-K ↗
Weekend
Weekend

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.

20 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 16:06 ET Summarise
19 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:24 ET Summarise
18 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:07 ET Summarise
17 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 16:43 ET Summarise
16 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:17 ET Summarise
15 DEFA14A DEFA14A (opens SEC filing in a new tab) After-hours · 16:11 ET Summarise
14 DEF 14A DEF 14A (opens SEC filing in a new tab) After-hours · 16:07 ET Summarise
13 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:10 ET Summarise
12 424B5 424B5 (opens SEC filing in a new tab) After-hours · 16:17 ET Summarise
11 424B5 424B5 (opens SEC filing in a new tab) Pre-market · 08:32 ET Summarise
10 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:06 ET Summarise
9 10-K 10-K (opens SEC filing in a new tab) After-hours · 16:17 ET Summarise
8 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:07 ET Summarise
7 8-K 8-K (opens SEC filing in a new tab) Pre-market · 08:26 ET Summarise
6 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:20 ET Summarise
5 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 16:13 ET Summarise
4 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:27 ET Summarise
3 8-K 8-K (opens SEC filing in a new tab) Pre-market · 08:07 ET Summarise
2 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:11 ET Summarise
1 8-K 8-K (opens SEC filing in a new tab) Pre-market · 08:32 ET Summarise