Indicators

Pebblebrook Hotel Trust (NY: PEB )

14.96 -0.04 (-0.27%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	15.07	15.43	15.43	15.41	1,297,309	-0.17(-1.09%)
Mar 27, 2024	15.57	15.81	15.48	15.58	1,308,508	+0.24(+1.56%)
Mar 26, 2024	15.50	15.66	15.31	15.34	1,157,220	-0.09(-0.58%)
Mar 25, 2024	15.97	16.08	15.41	15.43	1,281,769	-0.49(-3.08%)
Mar 22, 2024	16.06	16.18	15.73	15.92	2,125,008	-0.11(-0.69%)
Mar 21, 2024	15.58	16.06	15.56	16.03	2,114,609	+0.50(+3.22%)
Mar 20, 2024	15.54	15.73	15.35	15.53	1,645,824	-0.12(-0.77%)
Mar 19, 2024	15.54	15.80	15.50	15.65	882,643	+0.02(+0.13%)
Mar 18, 2024	15.49	15.81	15.44	15.63	898,559	+0.14(+0.90%)
Mar 15, 2024	15.55	15.80	15.33	15.49	2,418,328	-0.17(-1.08%)
Mar 14, 2024	15.80	15.85	15.48	15.66	884,464	-0.19(-1.20%)
Mar 13, 2024	15.98	16.09	15.82	15.85	931,371	-0.23(-1.43%)
Mar 12, 2024	16.07	16.24	15.90	16.08	1,073,074	-0.07(-0.43%)
Mar 11, 2024	16.13	16.26	15.92	16.15	1,082,200	-0.04(-0.25%)
Mar 08, 2024	16.34	16.43	16.08	16.19	850,930	+0.06(+0.37%)
Mar 07, 2024	16.34	16.60	16.08	16.13	1,035,654	-0.08(-0.49%)
Mar 06, 2024	16.25	16.56	16.14	16.21	1,448,621	+0.18(+1.12%)
Mar 05, 2024	16.28	16.54	16.01	16.03	1,382,309	-0.42(-2.55%)
Mar 04, 2024	16.29	16.49	16.23	16.45	1,027,192	+0.13(+0.80%)

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.