Pebblebrook Hotel Trust (NY: PEB )

23.97 USD -0.14 (-0.58%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 24.27 24.32 23.64 23.97 2,166,700 -0.14(-0.58%)
Apr 08, 2021 24.16 24.26 23.53 24.11 918,401 -0.10(-0.41%)
Apr 07, 2021 23.95 24.42 23.83 24.21 996,434 +0.23(+0.96%)
Apr 06, 2021 24.67 25.02 23.68 23.98 1,120,069 -0.85(-3.42%)
Apr 05, 2021 24.65 24.92 24.29 24.83 743,873 +0.47(+1.93%)
Apr 01, 2021 24.42 24.80 24.18 24.36 1,190,600 +0.07(+0.29%)
Mar 31, 2021 24.72 24.93 24.24 24.29 1,628,868 -0.43(-1.74%)
Mar 30, 2021 24.40 25.34 24.40 24.72 1,108,501 +0.33(+1.35%)
Mar 29, 2021 25.28 25.54 24.31 24.39 1,173,495 -0.86(-3.41%)
Mar 26, 2021 24.83 25.29 24.38 25.25 1,360,600 +0.79(+3.23%)
Mar 25, 2021 23.60 24.64 23.13 24.46 1,085,125 +0.63(+2.64%)
Mar 24, 2021 23.76 24.88 23.76 23.83 1,735,818 +0.20(+0.85%)
Mar 23, 2021 24.35 24.74 23.28 23.63 1,432,785 -1.00(-4.06%)
Mar 22, 2021 25.38 25.41 24.51 24.63 1,799,413 -0.83(-3.26%)
Mar 19, 2021 25.88 26.25 24.80 25.46 2,709,400 +0.10(+0.39%)
Mar 18, 2021 26.04 26.42 25.12 25.36 1,854,178 -0.75(-2.87%)
Mar 17, 2021 25.49 26.29 24.93 26.11 1,462,769 +0.69(+2.71%)
Mar 16, 2021 25.40 25.76 25.03 25.42 2,283,713 -0.12(-0.47%)
Mar 15, 2021 24.75 25.68 24.40 25.54 1,960,949 +0.96(+3.91%)
Mar 12, 2021 25.10 25.56 24.19 24.58 1,887,400 -0.36(-1.44%)
Mar 11, 2021 24.78 25.25 24.24 24.94 1,734,845 +0.21(+0.85%)
Mar 10, 2021 23.67 25.00 23.62 24.73 3,695,929 +0.96(+4.04%)
Mar 09, 2021 24.15 24.18 23.06 23.77 2,149,504 -0.24(-1.00%)
Mar 08, 2021 23.06 24.15 22.74 24.01 2,139,646 +1.28(+5.63%)
Mar 05, 2021 23.26 23.26 21.76 22.73 2,485,700 +0.00(+0.00%)
Mar 04, 2021 23.35 23.81 22.23 22.73 2,321,552 -0.63(-2.70%)
Mar 03, 2021 22.66 23.97 22.36 23.36 2,882,660 +0.97(+4.33%)
Mar 02, 2021 23.01 23.27 22.01 22.39 1,151,665 -0.72(-3.12%)
Mar 01, 2021 23.60 23.68 22.75 23.11 1,667,771 +0.45(+1.99%)
Feb 26, 2021 22.56 23.26 22.34 22.66 2,179,500 +0.19(+0.85%)
Feb 25, 2021 23.11 23.23 22.16 22.47 1,590,496 -0.53(-2.30%)
Feb 24, 2021 23.12 23.65 22.50 23.00 2,316,480 +0.30(+1.32%)
Feb 23, 2021 22.56 23.40 21.78 22.70 1,976,282 +0.09(+0.40%)
Feb 22, 2021 22.87 23.60 22.55 22.61 2,041,202 -0.38(-1.65%)
Feb 19, 2021 22.94 23.51 22.78 22.99 1,785,900 +0.30(+1.32%)
Feb 18, 2021 22.59 22.93 22.25 22.69 1,280,841 +0.07(+0.31%)
Feb 17, 2021 22.13 22.62 21.62 22.62 1,826,379 +0.25(+1.12%)
Feb 16, 2021 21.63 22.39 21.59 22.37 1,228,008 +0.78(+3.61%)
Feb 12, 2021 20.88 21.59 20.67 21.59 1,321,800 +0.66(+3.15%)
Feb 11, 2021 20.50 21.09 20.42 20.93 1,529,187 +0.45(+2.20%)
Feb 10, 2021 20.12 20.77 20.12 20.48 1,155,008 +0.51(+2.55%)
Feb 09, 2021 20.52 20.52 19.87 19.97 1,031,291 -0.52(-2.54%)
Feb 08, 2021 19.86 20.51 19.52 20.49 1,607,319 +0.75(+3.80%)
Feb 05, 2021 19.65 20.19 19.56 19.74 2,620,900 -0.36(-1.79%)
Feb 04, 2021 19.48 20.47 18.92 20.10 2,880,283 +0.13(+0.65%)
Feb 03, 2021 19.17 19.97 18.98 19.97 1,567,319 +0.74(+3.85%)
Feb 02, 2021 18.54 19.27 18.29 19.23 1,441,359 +0.93(+5.08%)
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.