Indicators

Pebblebrook Hotel Trust (NY: PEB )

15.29 +0.06 (+0.39%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	26.05	26.17	25.42	25.64	2,177,612	-0.45(-1.71%)
Jan 30, 2017	26.66	26.66	25.65	26.09	1,173,993	-0.79(-2.93%)
Jan 27, 2017	27.10	27.15	26.50	26.88	1,128,567	-0.13(-0.48%)
Jan 26, 2017	26.68	27.20	26.28	27.00	1,341,034	+0.55(+2.07%)
Jan 25, 2017	25.98	26.50	25.74	26.46	719,418	+0.56(+2.15%)
Jan 24, 2017	25.48	25.95	25.47	25.90	803,903	+0.46(+1.82%)
Jan 23, 2017	25.14	25.51	25.09	25.44	601,203	+0.25(+0.99%)
Jan 20, 2017	25.11	25.41	25.08	25.19	654,719	+0.07(+0.27%)
Jan 19, 2017	25.32	25.44	24.93	25.12	1,115,542	-0.18(-0.71%)
Jan 18, 2017	25.30	25.54	25.02	25.30	505,197	+0.05(+0.20%)
Jan 17, 2017	25.13	25.38	24.84	25.25	772,557	+0.15(+0.58%)
Jan 13, 2017		25.10	25.10	25.10	0	+0.36(+1.46%)
Jan 12, 2017	24.87	24.87	24.30	24.74	606,911	-0.20(-0.79%)
Jan 11, 2017	25.31	25.41	24.85	24.94	941,507	-0.25(-0.99%)
Jan 10, 2017	24.90	25.34	24.79	25.19	1,018,100	+0.37(+1.49%)
Jan 09, 2017	24.82	24.86	24.31	24.82	710,914	+0.14(+0.56%)
Jan 06, 2017	24.89	25.01	24.46	24.68	884,207	-0.17(-0.69%)
Jan 05, 2017	26.01	26.04	24.83	24.85	1,235,231	-1.32(-5.04%)
Jan 04, 2017	25.95	26.25	25.76	26.17	544,886	+0.39(+1.50%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.