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 (%)
Sep 29, 2023	13.95	13.97	13.49	13.57	1,571,333	-0.21(-1.52%)
Sep 28, 2023	13.31	13.80	13.26	13.78	1,883,858	+0.44(+3.29%)
Sep 27, 2023	13.30	13.62	13.18	13.34	3,405,381	+0.13(+0.98%)
Sep 26, 2023	13.21	13.40	13.08	13.21	2,182,550	-0.26(-1.93%)
Sep 25, 2023	13.20	13.54	13.38	13.47	1,550,351	+0.14(+1.05%)
Sep 22, 2023	13.64	13.76	13.32	13.33	1,512,129	-0.28(-2.05%)
Sep 21, 2023	13.90	13.95	13.61	13.61	1,249,626	-0.42(-2.99%)
Sep 20, 2023	14.31	14.47	14.00	14.03	1,157,690	-0.21(-1.47%)
Sep 19, 2023	14.39	14.42	14.17	14.24	1,055,152	-0.10(-0.70%)
Sep 18, 2023	14.63	14.68	14.24	14.34	1,188,185	-0.34(-2.31%)
Sep 15, 2023	14.28	14.76	14.18	14.68	4,538,970	+0.32(+2.22%)
Sep 14, 2023	14.36	14.52	14.02	14.36	1,706,278	+0.19(+1.34%)
Sep 13, 2023	14.83	14.94	14.16	14.17	2,671,720	-0.68(-4.57%)
Sep 12, 2023	14.83	14.94	14.67	14.85	2,121,246	+0.01(+0.07%)
Sep 11, 2023	14.85	14.97	14.74	14.84	1,513,734	+0.02(+0.13%)
Sep 08, 2023	14.45	14.84	14.37	14.82	1,164,277	+0.44(+3.05%)
Sep 07, 2023	14.49	14.57	14.28	14.38	931,012	-0.24(-1.64%)
Sep 06, 2023	14.54	14.66	14.47	14.62	1,796,755	+0.04(+0.27%)
Sep 05, 2023	14.31	14.66	14.13	14.58	1,529,570	+0.09(+0.62%)

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.