Indicators

Pebblebrook Hotel Trust (NY: PEB )

14.34 -0.00 (-0.03%)

Streaming Delayed Price Updated: 3:02 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	22.33	22.42	21.90	22.19	1,045,557	+0.05(+0.22%)
May 27, 2021	22.42	22.48	22.15	22.14	1,136,155	+0.01(+0.04%)
May 26, 2021	21.47	22.18	21.30	22.13	811,952	+0.58(+2.67%)
May 25, 2021	21.93	22.35	21.45	21.55	992,003	-0.15(-0.69%)
May 24, 2021	21.76	22.02	21.39	21.70	1,003,245	+0.08(+0.37%)
May 21, 2021	21.94	21.94	21.60	21.62	918,828	-0.19(-0.86%)
May 20, 2021	22.29	22.29	21.50	21.81	1,006,512	-0.32(-1.44%)
May 19, 2021	21.99	22.17	21.58	22.13	1,006,598	-0.24(-1.07%)
May 18, 2021	22.59	22.84	22.26	22.37	783,112	-0.20(-0.88%)
May 17, 2021	22.46	22.61	22.09	22.57	1,052,464	-0.11(-0.48%)
May 14, 2021	22.17	23.01	22.17	22.68	886,095	+0.66(+2.98%)
May 13, 2021	21.70	22.56	21.69	22.02	1,466,914	+0.56(+2.59%)
May 12, 2021	22.08	22.30	21.39	21.46	1,097,375	-0.72(-3.27%)
May 11, 2021	21.79	22.46	21.64	22.19	772,082	-0.17(-0.75%)
May 10, 2021	23.48	23.73	22.36	22.36	1,466,341	-1.07(-4.58%)
May 07, 2021	22.93	23.68	22.70	23.43	765,851	+0.35(+1.51%)
May 06, 2021	23.35	23.58	22.78	23.08	826,001	-0.30(-1.27%)
May 05, 2021	23.41	23.59	23.16	23.38	1,090,199	+0.01(+0.04%)
May 04, 2021	23.81	23.97	23.00	23.37	1,528,358	-0.56(-2.32%)

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.