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 (%)
Nov 29, 2019	25.73	25.80	25.48	25.56	420,878	-0.27(-1.06%)
Nov 27, 2019	25.37	25.85	25.29	25.83	876,505	+0.49(+1.92%)
Nov 26, 2019	25.15	25.45	25.06	25.35	704,568	+0.22(+0.89%)
Nov 25, 2019	24.85	25.40	24.77	25.12	1,217,755	+0.38(+1.54%)
Nov 22, 2019	24.49	24.97	24.29	24.74	1,370,878	+0.39(+1.60%)
Nov 21, 2019	24.56	24.56	24.18	24.35	1,278,679	-0.23(-0.95%)
Nov 20, 2019	24.83	24.83	24.42	24.58	1,527,038	-0.37(-1.49%)
Nov 19, 2019	25.10	25.15	24.83	24.96	1,144,209	+0.01(+0.04%)
Nov 18, 2019	24.92	25.13	24.79	24.95	1,527,741	+0.01(+0.04%)
Nov 15, 2019	24.79	25.11	24.66	24.94	1,014,064	+0.25(+1.03%)
Nov 14, 2019	24.25	24.68	23.99	24.68	2,145,622	+0.40(+1.65%)
Nov 13, 2019	24.25	24.42	23.91	24.28	1,736,863	-0.11(-0.44%)
Nov 12, 2019	24.85	24.92	24.39	24.39	913,979	-0.44(-1.77%)
Nov 11, 2019	25.20	25.44	24.63	24.83	1,571,716	-1.00(-3.89%)
Nov 08, 2019	25.95	26.00	25.59	25.83	769,901	-0.22(-0.86%)
Nov 07, 2019	26.65	26.88	25.94	26.06	1,078,182	-0.48(-1.80%)
Nov 06, 2019	26.90	27.03	26.54	26.54	1,024,548	-0.26(-0.98%)
Nov 05, 2019	26.50	27.07	26.30	26.80	1,305,870	+0.38(+1.44%)
Nov 04, 2019	25.93	26.49	25.79	26.42	1,098,291	+0.72(+2.81%)

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.