Skip to main content

Pebblebrook Hotel Trust (NY: PEB )

15.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 15.57 15.81 15.48 15.58 1,308,508 +0.24(+1.56%)
Mar 26, 2024 15.50 15.66 15.31 15.34 1,157,220 -0.09(-0.58%)
Mar 25, 2024 15.97 16.08 15.41 15.43 1,281,769 -0.49(-3.08%)
Mar 22, 2024 16.06 16.18 15.73 15.92 2,125,008 -0.11(-0.69%)
Mar 21, 2024 15.58 16.06 15.56 16.03 2,114,609 +0.50(+3.22%)
Mar 20, 2024 15.54 15.73 15.35 15.53 1,645,824 -0.12(-0.77%)
Mar 19, 2024 15.54 15.80 15.50 15.65 882,643 +0.02(+0.13%)
Mar 18, 2024 15.49 15.81 15.44 15.63 898,559 +0.14(+0.90%)
Mar 15, 2024 15.55 15.80 15.33 15.49 2,418,328 -0.17(-1.08%)
Mar 14, 2024 15.80 15.85 15.48 15.66 884,464 -0.19(-1.20%)
Mar 13, 2024 15.98 16.09 15.82 15.85 931,371 -0.23(-1.43%)
Mar 12, 2024 16.07 16.24 15.90 16.08 1,073,074 -0.07(-0.43%)
Mar 11, 2024 16.13 16.26 15.92 16.15 1,082,200 -0.04(-0.25%)
Mar 08, 2024 16.34 16.43 16.08 16.19 850,930 +0.06(+0.37%)
Mar 07, 2024 16.34 16.60 16.08 16.13 1,035,654 -0.08(-0.49%)
Mar 06, 2024 16.25 16.56 16.14 16.21 1,448,621 +0.18(+1.12%)
Mar 05, 2024 16.28 16.54 16.01 16.03 1,382,309 -0.42(-2.55%)
Mar 04, 2024 16.29 16.49 16.23 16.45 1,027,192 +0.13(+0.80%)
Mar 01, 2024 15.89 16.33 15.74 16.32 2,229,379 +0.49(+3.09%)
Feb 29, 2024 15.98 16.07 15.68 15.83 2,413,632 +0.09(+0.57%)
Feb 28, 2024 15.36 16.00 15.33 15.74 977,285 +0.15(+0.96%)
Feb 27, 2024 15.75 15.84 15.43 15.59 1,519,576 -0.03(-0.19%)
Feb 26, 2024 15.98 16.07 15.53 15.62 2,896,378 -0.43(-2.68%)
Feb 23, 2024 16.26 16.54 16.04 16.05 2,445,405 -0.14(-0.86%)
Feb 22, 2024 15.94 16.42 15.66 16.19 3,557,845 -0.42(-2.53%)
Feb 21, 2024 16.32 16.64 16.19 16.61 2,724,595 +0.31(+1.90%)
Feb 20, 2024 15.77 16.37 15.71 16.30 1,752,336 +0.23(+1.43%)
Feb 16, 2024 15.82 16.11 15.70 16.07 1,318,528 -0.05(-0.31%)
Feb 15, 2024 15.76 16.12 15.74 16.12 1,559,687 +0.58(+3.73%)
Feb 14, 2024 15.57 15.70 15.28 15.54 2,260,945 +0.18(+1.17%)
Feb 13, 2024 15.33 15.51 15.13 15.36 1,718,102 -0.70(-4.36%)
Feb 12, 2024 15.79 16.12 15.79 16.06 1,293,073 +0.33(+2.10%)
Feb 09, 2024 15.60 15.80 15.41 15.73 1,317,123 +0.15(+0.96%)
Feb 08, 2024 15.03 15.59 15.03 15.58 1,237,236 +0.47(+3.11%)
Feb 07, 2024 15.13 15.22 14.86 15.11 961,871 +0.00(+0.00%)
Feb 06, 2024 15.02 15.26 14.93 15.11 740,650 +0.03(+0.20%)
Feb 05, 2024 15.10 15.27 14.96 15.08 1,071,789 -0.29(-1.89%)
Feb 02, 2024 15.17 15.46 15.01 15.37 1,176,479 -0.05(-0.32%)
Feb 01, 2024 15.29 15.43 14.99 15.42 1,073,706 +0.21(+1.38%)
Jan 31, 2024 15.69 15.78 15.20 15.21 1,461,214 -0.50(-3.18%)
Jan 30, 2024 15.64 15.90 15.64 15.71 906,611 -0.10(-0.63%)
Jan 29, 2024 15.68 15.83 15.54 15.81 1,287,936 +0.12(+0.76%)
Jan 26, 2024 15.71 15.79 15.52 15.69 1,113,569 +0.08(+0.51%)
Jan 25, 2024 15.87 15.90 15.40 15.61 1,453,938 +0.08(+0.51%)
Jan 24, 2024 16.15 16.15 15.45 15.53 1,859,543 -0.31(-1.96%)
Jan 23, 2024 16.30 16.38 15.84 15.84 1,965,350 -0.33(-2.04%)
Jan 22, 2024 16.31 16.57 16.09 16.17 4,099,270 +0.12(+0.75%)
Jan 19, 2024 15.42 16.20 15.25 16.05 2,771,924 +0.74(+4.83%)
Jan 18, 2024 15.24 15.31 14.91 15.31 1,013,034 +0.20(+1.32%)
Jan 17, 2024 15.12 15.45 14.98 15.11 1,608,234 -0.36(-2.33%)
Jan 16, 2024 15.20 15.51 15.11 15.47 1,387,618 +0.02(+0.13%)
Jan 12, 2024 15.74 15.85 15.38 15.45 741,592 -0.06(-0.39%)
Jan 11, 2024 15.48 15.60 15.32 15.51 1,349,121 -0.14(-0.89%)
Jan 10, 2024 15.64 15.87 15.57 15.65 1,195,589 -0.01(-0.06%)
Jan 09, 2024 15.77 15.83 15.63 15.66 1,297,206 -0.40(-2.49%)
Jan 08, 2024 15.56 16.07 15.56 16.06 1,234,441 +0.39(+2.49%)
Jan 05, 2024 15.49 15.98 15.46 15.67 1,470,034 -0.02(-0.13%)
Jan 04, 2024 15.52 15.80 15.33 15.69 3,117,797 +0.33(+2.15%)
Jan 03, 2024 15.62 15.62 15.25 15.36 2,565,174 -0.48(-3.03%)
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.