Indicators

Pebblebrook Hotel Trust (NY: PEB )

14.56 +0.10 (+0.69%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	25.75	25.87	24.16	24.29	2,937,397	-1.61(-6.22%)
Apr 28, 2022	25.33	26.00	24.84	25.90	3,338,143	+1.00(+4.04%)
Apr 27, 2022	24.67	25.50	24.27	24.89	2,378,149	+0.22(+0.89%)
Apr 26, 2022	24.89	25.18	24.47	24.67	1,916,864	-0.42(-1.66%)
Apr 25, 2022	24.65	25.17	24.35	25.09	1,156,079	+0.47(+1.90%)
Apr 22, 2022	24.60	25.02	24.50	24.62	1,149,751	-0.04(-0.16%)
Apr 21, 2022	25.14	25.46	24.55	24.66	2,440,534	+0.02(+0.08%)
Apr 20, 2022	25.27	25.72	24.61	24.64	2,349,360	-0.27(-1.08%)
Apr 19, 2022	24.02	25.07	24.02	24.91	2,485,622	+1.07(+4.51%)
Apr 18, 2022	23.99	24.47	23.71	23.84	817,673	-0.19(-0.79%)
Apr 14, 2022	24.36	24.70	23.88	24.03	1,598,109	-0.10(-0.41%)
Apr 13, 2022	22.81	24.36	22.81	24.13	1,448,949	+1.58(+7.01%)
Apr 12, 2022	22.28	22.70	22.10	22.55	1,494,511	+0.56(+2.53%)
Apr 11, 2022	21.49	22.05	21.34	21.99	1,109,747	+0.31(+1.42%)
Apr 08, 2022	21.88	22.11	21.55	21.68	1,349,947	-0.43(-1.93%)
Apr 07, 2022	22.66	22.84	21.73	22.11	1,076,971	-0.68(-2.97%)
Apr 06, 2022	23.47	23.81	22.63	22.78	1,330,936	-0.96(-4.06%)
Apr 05, 2022	24.76	25.15	23.74	23.75	1,358,855	-0.83(-3.36%)
Apr 04, 2022	24.48	24.68	23.73	24.57	1,243,103	+0.05(+0.20%)

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.