Skip to main content

Pebblebrook Hotel Trust (NY: PEB )

15.30 -0.28 (-1.77%)
Streaming Delayed Price Updated: 1:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 22.97 22.97 22.23 22.27 914,156 -0.56(-2.44%)
Sep 29, 2021 23.18 23.39 22.79 22.82 1,185,806 -0.33(-1.42%)
Sep 28, 2021 23.39 23.62 23.05 23.15 939,877 -0.30(-1.27%)
Sep 27, 2021 23.43 24.10 23.43 23.45 847,709 +0.30(+1.29%)
Sep 24, 2021 23.03 23.44 22.87 23.15 1,065,365 +0.12(+0.52%)
Sep 23, 2021 22.83 23.33 22.66 23.03 1,126,319 +0.49(+2.16%)
Sep 22, 2021 22.57 22.98 22.42 22.55 981,596 +0.22(+0.98%)
Sep 21, 2021 22.33 22.80 22.27 22.33 1,116,224 +0.16(+0.72%)
Sep 20, 2021 21.92 22.24 21.59 22.17 822,896 -0.26(-1.15%)
Sep 17, 2021 22.35 22.75 22.15 22.43 3,246,861 +0.19(+0.85%)
Sep 16, 2021 22.02 22.46 21.80 22.24 1,136,312 +0.30(+1.36%)
Sep 15, 2021 21.72 21.98 21.43 21.94 1,052,632 +0.17(+0.78%)
Sep 14, 2021 22.29 22.29 21.64 21.77 638,734 -0.22(-0.99%)
Sep 13, 2021 21.24 22.12 21.03 21.99 1,205,743 +1.06(+5.08%)
Sep 10, 2021 21.43 21.48 20.94 20.93 943,307 -0.32(-1.50%)
Sep 09, 2021 21.09 21.52 20.88 21.25 739,834 +0.01(+0.05%)
Sep 08, 2021 21.50 21.70 21.07 21.24 575,853 -0.35(-1.61%)
Sep 07, 2021 21.48 21.72 21.25 21.58 497,894 -0.02(-0.09%)
Sep 03, 2021 21.86 22.07 21.33 21.60 798,122 -0.38(-1.72%)
Sep 02, 2021 22.17 22.33 21.83 21.98 616,699 -0.09(-0.41%)
Sep 01, 2021 22.08 22.21 21.71 22.07 658,531 +0.19(+0.86%)
Aug 31, 2021 21.32 21.91 21.25 21.88 1,164,861 +0.43(+1.99%)
Aug 30, 2021 21.90 21.90 21.26 21.45 714,512 -0.30(-1.37%)
Aug 27, 2021 20.84 21.97 20.82 21.75 909,386 +0.88(+4.24%)
Aug 26, 2021 21.08 21.41 20.73 20.87 951,704 -0.26(-1.22%)
Aug 25, 2021 21.00 21.50 20.72 21.13 950,058 +0.13(+0.61%)
Aug 24, 2021 20.69 21.13 20.57 21.00 975,693 +0.52(+2.52%)
Aug 23, 2021 20.47 20.82 20.39 20.48 661,684 +0.22(+1.08%)
Aug 20, 2021 19.93 20.34 19.78 20.26 1,525,561 +0.23(+1.14%)
Aug 19, 2021 20.15 20.33 19.78 20.03 957,213 -0.44(-2.13%)
Aug 18, 2021 20.58 20.81 20.17 20.47 642,422 -0.14(-0.67%)
Aug 17, 2021 20.62 21.03 20.22 20.61 591,669 -0.36(-1.71%)
Aug 16, 2021 20.99 21.37 20.73 20.97 748,283 -0.42(-1.95%)
Aug 13, 2021 21.72 21.72 21.32 21.38 648,193 -0.31(-1.42%)
Aug 12, 2021 22.00 22.00 21.47 21.69 634,824 -0.08(-0.37%)
Aug 11, 2021 21.77 21.89 21.36 21.77 686,593 +0.11(+0.50%)
Aug 10, 2021 21.12 21.79 20.94 21.66 546,125 +0.48(+2.25%)
Aug 09, 2021 21.89 22.00 21.19 21.19 1,139,665 -0.98(-4.44%)
Aug 06, 2021 21.90 22.58 21.90 22.17 1,081,205 +0.19(+0.86%)
Aug 05, 2021 21.36 22.03 21.26 21.98 2,130,917 +0.75(+3.56%)
Aug 04, 2021 21.26 21.43 20.78 21.23 2,440,755 -0.31(-1.43%)
Aug 03, 2021 21.66 21.66 20.71 21.53 957,290 -0.03(-0.14%)
Aug 02, 2021 22.42 23.07 21.47 21.56 1,084,956 -0.77(-3.47%)
Jul 30, 2021 22.60 23.24 22.18 22.34 1,213,099 -0.29(-1.27%)
Jul 29, 2021 22.56 22.85 22.38 22.63 862,172 +0.30(+1.33%)
Jul 28, 2021 22.55 22.84 21.93 22.33 793,497 -0.03(-0.13%)
Jul 27, 2021 22.48 22.86 22.21 22.36 915,493 -0.40(-1.75%)
Jul 26, 2021 22.35 22.97 22.30 22.76 1,404,535 +0.47(+2.09%)
Jul 23, 2021 23.04 23.18 22.13 22.29 1,369,405 -0.45(-1.97%)
Jul 22, 2021 22.99 23.17 22.46 22.74 729,222 -0.47(-2.01%)
Jul 21, 2021 22.52 23.25 22.48 23.20 1,060,994 +0.94(+4.24%)
Jul 20, 2021 21.52 22.69 21.22 22.26 1,725,739 +0.75(+3.51%)
Jul 19, 2021 21.60 22.07 20.95 21.50 1,604,235 -0.70(-3.13%)
Jul 16, 2021 23.13 23.49 22.17 22.20 895,747 -0.58(-2.53%)
Jul 15, 2021 22.50 22.92 22.37 22.78 890,963 -0.01(-0.04%)
Jul 14, 2021 22.65 23.04 22.40 22.79 1,510,884 +0.42(+1.86%)
Jul 13, 2021 22.76 22.82 22.32 22.37 761,307 -0.65(-2.81%)
Jul 12, 2021 22.49 23.18 22.40 23.01 699,047 +0.17(+0.74%)
Jul 09, 2021 22.45 22.89 22.01 22.84 1,006,252 +0.87(+3.98%)
Jul 08, 2021 21.76 22.84 21.35 21.97 2,312,142 -0.28(-1.25%)
Jul 07, 2021 22.51 22.81 22.08 22.25 1,034,851 -0.42(-1.84%)
Jul 06, 2021 23.50 23.62 22.23 22.67 1,800,548 -0.92(-3.92%)
Jul 02, 2021 23.72 23.72 23.35 23.59 571,223 -0.10(-0.42%)
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.