Indicators

Pebblebrook Hotel Trust (NY: PEB )

14.63 +0.27 (+1.88%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	26.47	26.55	26.14	26.53	1,341,953	+0.11(+0.43%)
Dec 28, 2018	26.77	27.36	26.31	26.42	1,804,353	-0.24(-0.91%)
Dec 27, 2018	26.13	26.82	25.93	26.66	3,563,990	+0.18(+0.67%)
Dec 26, 2018	25.03	26.51	24.80	26.48	2,028,684	+1.54(+6.17%)
Dec 24, 2018	25.62	25.67	24.89	24.94	854,585	-0.76(-2.94%)
Dec 21, 2018	26.89	27.07	25.49	25.70	5,074,013	-1.26(-4.67%)
Dec 20, 2018	28.69	28.69	26.83	26.96	2,650,817	-1.97(-6.80%)
Dec 19, 2018	29.59	29.93	28.71	28.92	2,234,310	-0.71(-2.39%)
Dec 18, 2018	30.34	30.41	29.63	29.63	1,888,085	-0.48(-1.58%)
Dec 17, 2018	30.76	30.98	29.89	30.11	2,631,949	-0.59(-1.91%)
Dec 14, 2018	30.81	31.18	30.47	30.70	1,226,931	-0.31(-0.99%)
Dec 13, 2018	31.16	31.61	31.00	31.00	1,189,806	-0.20(-0.63%)
Dec 12, 2018	31.04	31.69	31.02	31.20	2,199,440	+0.32(+1.03%)
Dec 11, 2018	31.83	32.11	30.88	30.88	2,553,946	-0.56(-1.78%)
Dec 10, 2018	32.20	32.22	31.24	31.44	3,219,613	-0.76(-2.37%)
Dec 07, 2018	33.19	33.42	32.19	32.21	5,809,271	-1.12(-3.36%)
Dec 06, 2018	32.50	33.34	31.96	33.33	6,552,873	+0.64(+1.97%)
Dec 04, 2018	33.31	33.51	32.47	32.68	3,710,064	-0.58(-1.74%)

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.