Indicators

Pebblebrook Hotel Trust (NY: PEB )

14.56 +0.21 (+1.43%)

Streaming Delayed Price Updated: 1:36 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	26.94	27.33	26.88	27.14	1,259,514	+0.35(+1.31%)
Sep 27, 2019	26.63	27.07	26.59	26.79	1,333,977	+0.27(+1.03%)
Sep 26, 2019	26.97	27.02	26.49	26.52	768,454	-0.38(-1.43%)
Sep 25, 2019	26.63	27.22	26.62	26.90	808,465	+0.31(+1.16%)
Sep 24, 2019	26.75	26.96	26.47	26.59	982,193	-0.15(-0.58%)
Sep 23, 2019	26.81	27.17	26.67	26.75	919,028	-0.19(-0.71%)
Sep 20, 2019	26.73	27.07	26.55	26.94	2,907,410	+0.21(+0.79%)
Sep 19, 2019	27.27	27.28	26.67	26.73	1,139,759	-0.40(-1.49%)
Sep 18, 2019	27.16	27.19	26.79	27.13	1,019,526	+0.03(+0.11%)
Sep 17, 2019	27.48	27.48	26.90	27.10	858,801	-0.34(-1.23%)
Sep 16, 2019	27.52	27.70	27.22	27.44	1,026,946	-0.17(-0.63%)
Sep 13, 2019	27.68	28.23	27.42	27.61	1,173,648	+0.05(+0.17%)
Sep 12, 2019	28.13	28.13	27.29	27.57	930,047	-0.63(-2.22%)
Sep 11, 2019	28.09	28.45	27.90	28.19	1,330,243	+0.25(+0.90%)
Sep 10, 2019	27.45	27.97	27.24	27.94	974,599	+0.52(+1.89%)
Sep 09, 2019	26.61	27.44	26.36	27.42	1,057,972	+0.83(+3.11%)
Sep 06, 2019	26.71	26.95	26.41	26.59	672,364	-0.01(-0.04%)
Sep 05, 2019	26.26	26.64	26.15	26.60	981,539	+0.54(+2.07%)
Sep 04, 2019	25.77	26.13	25.77	26.06	709,719	+0.45(+1.77%)

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.