Indicators

Pebblebrook Hotel Trust (NY: PEB )

15.29 +0.06 (+0.39%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	30.16	30.37	29.88	30.00	1,947,426	-0.17(-0.56%)
Feb 27, 2019	30.45	30.75	30.08	30.16	1,470,085	-0.48(-1.56%)
Feb 26, 2019	31.50	31.87	30.55	30.64	1,523,362	-0.59(-1.89%)
Feb 25, 2019	31.99	32.19	31.20	31.23	1,411,038	-0.73(-2.29%)
Feb 22, 2019	31.53	32.10	31.50	31.96	992,351	+0.57(+1.82%)
Feb 21, 2019	31.33	31.77	31.14	31.39	1,135,708	+0.00(+0.00%)
Feb 20, 2019	30.40	31.60	30.29	31.39	1,392,296	+0.93(+3.05%)
Feb 19, 2019	30.92	31.05	30.45	30.46	956,274	-0.55(-1.78%)
Feb 15, 2019	30.33	31.03	30.20	31.02	902,603	+0.83(+2.76%)
Feb 14, 2019	30.54	30.63	30.08	30.18	895,908	-0.46(-1.50%)
Feb 13, 2019	29.97	30.70	29.92	30.64	892,911	+0.67(+2.25%)
Feb 12, 2019	30.15	30.20	29.84	29.97	985,404	-0.06(-0.19%)
Feb 11, 2019	29.56	30.03	29.49	30.02	1,084,256	+0.46(+1.55%)
Feb 08, 2019	29.66	29.85	29.26	29.56	858,209	-0.23(-0.79%)
Feb 07, 2019	29.50	29.84	29.36	29.80	855,322	+0.16(+0.54%)
Feb 06, 2019	29.63	29.71	29.45	29.64	614,655	-0.03(-0.09%)
Feb 05, 2019	30.04	30.15	29.40	29.67	1,106,223	-0.23(-0.78%)
Feb 04, 2019	29.52	29.93	29.45	29.90	734,001	+0.26(+0.89%)

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.