Skip to main content

Pebblebrook Hotel Trust (NY: PEB )

15.41 -0.17 (-1.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 24.23 24.60 23.40 23.71 2,278,938 -0.99(-4.02%)
Apr 29, 2021 24.71 25.10 24.19 24.70 1,401,129 +0.25(+1.01%)
Apr 28, 2021 24.66 24.91 24.36 24.45 1,149,207 -0.10(-0.40%)
Apr 27, 2021 24.34 24.81 24.15 24.55 1,809,516 +0.13(+0.53%)
Apr 26, 2021 24.66 25.25 24.20 24.42 613,676 +0.05(+0.20%)
Apr 23, 2021 23.78 24.56 23.53 24.37 813,331 +0.58(+2.42%)
Apr 22, 2021 24.47 24.53 23.77 23.80 652,566 -0.52(-2.12%)
Apr 21, 2021 23.57 24.55 23.25 24.31 1,551,269 +0.62(+2.60%)
Apr 20, 2021 23.97 24.04 23.05 23.70 1,004,860 -0.53(-2.17%)
Apr 19, 2021 24.09 24.38 23.74 24.23 1,084,714 +0.01(+0.04%)
Apr 16, 2021 24.15 24.51 24.09 24.22 1,057,078 +0.36(+1.50%)
Apr 15, 2021 24.36 24.36 23.41 23.86 1,762,253 -0.41(-1.68%)
Apr 14, 2021 24.18 25.02 24.16 24.26 1,007,971 +0.22(+0.91%)
Apr 13, 2021 23.79 24.13 23.40 24.05 1,109,700 +0.06(+0.25%)
Apr 12, 2021 23.76 24.08 23.50 23.99 787,892 +0.19(+0.79%)
Apr 09, 2021 24.10 24.15 23.47 23.80 2,182,345 -0.14(-0.58%)
Apr 08, 2021 23.99 24.09 23.36 23.94 925,032 -0.10(-0.41%)
Apr 07, 2021 23.78 24.24 23.66 24.04 1,003,629 +0.23(+0.96%)
Apr 06, 2021 24.49 24.85 23.51 23.81 1,128,157 -0.84(-3.42%)
Apr 05, 2021 24.47 24.74 24.11 24.65 749,244 +0.47(+1.93%)
Apr 01, 2021 24.24 24.62 24.01 24.19 1,199,197 +0.07(+0.29%)
Mar 31, 2021 24.54 24.75 24.07 24.12 1,640,630 -0.43(-1.74%)
Mar 30, 2021 24.23 25.16 24.23 24.54 1,116,505 +0.34(+1.39%)
Mar 29, 2021 25.09 25.35 24.13 24.21 1,182,453 -0.85(-3.41%)
Mar 26, 2021 24.64 25.10 24.20 25.06 1,370,987 +0.78(+3.23%)
Mar 25, 2021 23.42 24.45 22.95 24.27 1,093,409 +0.63(+2.64%)
Mar 24, 2021 23.58 24.69 23.58 23.65 1,749,069 +0.20(+0.85%)
Mar 23, 2021 24.17 24.55 23.10 23.45 1,443,723 -0.99(-4.06%)
Mar 22, 2021 25.19 25.22 24.32 24.44 1,813,150 -0.82(-3.26%)
Mar 19, 2021 25.68 26.05 24.61 25.27 2,730,084 +0.10(+0.39%)
Mar 18, 2021 25.84 26.22 24.93 25.17 1,868,333 -0.74(-2.87%)
Mar 17, 2021 25.30 26.09 24.74 25.91 1,473,936 +0.68(+2.71%)
Mar 16, 2021 25.21 25.56 24.84 25.23 2,301,147 -0.12(-0.47%)
Mar 15, 2021 24.56 25.49 24.22 25.35 1,975,919 +0.95(+3.91%)
Mar 12, 2021 24.91 25.37 24.01 24.39 1,901,808 -0.36(-1.44%)
Mar 11, 2021 24.59 25.06 24.06 24.75 1,748,089 +0.21(+0.85%)
Mar 10, 2021 23.49 24.82 23.44 24.54 3,724,144 +0.95(+4.04%)
Mar 09, 2021 23.97 24.00 22.89 23.59 2,165,913 -0.24(-1.00%)
Mar 08, 2021 22.89 23.97 22.57 23.83 2,155,980 +1.27(+5.63%)
Mar 05, 2021 23.08 23.08 21.60 22.56 2,504,676 +0.00(+0.00%)
Mar 04, 2021 23.17 23.63 22.06 22.56 2,339,275 -0.63(-2.70%)
Mar 03, 2021 22.49 23.79 22.19 23.18 2,904,666 +0.96(+4.33%)
Mar 02, 2021 22.84 23.09 21.85 22.22 1,160,457 -0.71(-3.12%)
Mar 01, 2021 23.42 23.50 22.58 22.93 1,680,503 +0.45(+1.99%)
Feb 26, 2021 22.39 23.08 22.17 22.49 2,196,138 +0.19(+0.85%)
Feb 25, 2021 22.93 23.05 21.99 22.30 1,602,638 -0.53(-2.30%)
Feb 24, 2021 22.94 23.47 22.33 22.83 2,334,164 +0.30(+1.32%)
Feb 23, 2021 22.39 23.22 21.61 22.53 1,991,369 +0.09(+0.40%)
Feb 22, 2021 22.70 23.42 22.37 22.44 2,056,784 -0.38(-1.65%)
Feb 19, 2021 22.77 23.33 22.61 22.82 1,799,533 +0.30(+1.32%)
Feb 18, 2021 22.42 22.76 22.08 22.52 1,290,619 +0.07(+0.31%)
Feb 17, 2021 21.96 22.45 21.46 22.45 1,840,321 +0.25(+1.12%)
Feb 16, 2021 21.47 22.22 21.43 22.20 1,237,382 +0.77(+3.61%)
Feb 12, 2021 20.72 21.43 20.51 21.43 1,331,890 +0.66(+3.15%)
Feb 11, 2021 20.34 20.93 20.27 20.77 1,540,861 +0.45(+2.20%)
Feb 10, 2021 19.97 20.61 19.97 20.32 1,163,825 +0.51(+2.55%)
Feb 09, 2021 20.36 20.36 19.72 19.82 1,039,164 -0.52(-2.54%)
Feb 08, 2021 19.71 20.35 19.37 20.33 1,619,589 +0.74(+3.80%)
Feb 05, 2021 19.50 20.04 19.41 19.59 2,640,908 -0.36(-1.79%)
Feb 04, 2021 19.33 20.31 18.78 19.95 2,902,271 +0.13(+0.65%)
Feb 03, 2021 19.02 19.82 18.84 19.82 1,579,284 +0.73(+3.85%)
Feb 02, 2021 18.40 19.12 18.15 19.08 1,452,362 +0.92(+5.08%)
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.