Indicators

Pebblebrook Hotel Trust (NY: PEB )

14.46 +0.22 (+1.54%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	22.39	23.08	22.17	22.49	2,196,138	+0.19(+0.85%)
Feb 25, 2021	22.93	23.05	21.99	22.30	1,602,638	-0.53(-2.30%)
Feb 24, 2021	22.94	23.47	22.33	22.83	2,334,164	+0.30(+1.32%)
Feb 23, 2021	22.39	23.22	21.61	22.53	1,991,369	+0.09(+0.40%)
Feb 22, 2021	22.70	23.42	22.37	22.44	2,056,784	-0.38(-1.65%)
Feb 19, 2021	22.77	23.33	22.61	22.82	1,799,533	+0.30(+1.32%)
Feb 18, 2021	22.42	22.76	22.08	22.52	1,290,619	+0.07(+0.31%)
Feb 17, 2021	21.96	22.45	21.46	22.45	1,840,321	+0.25(+1.12%)
Feb 16, 2021	21.47	22.22	21.43	22.20	1,237,382	+0.77(+3.61%)
Feb 12, 2021	20.72	21.43	20.51	21.43	1,331,890	+0.66(+3.15%)
Feb 11, 2021	20.34	20.93	20.27	20.77	1,540,861	+0.45(+2.20%)
Feb 10, 2021	19.97	20.61	19.97	20.32	1,163,825	+0.51(+2.55%)
Feb 09, 2021	20.36	20.36	19.72	19.82	1,039,164	-0.52(-2.54%)
Feb 08, 2021	19.71	20.35	19.37	20.33	1,619,589	+0.74(+3.80%)
Feb 05, 2021	19.50	20.04	19.41	19.59	2,640,908	-0.36(-1.79%)
Feb 04, 2021	19.33	20.31	18.78	19.95	2,902,271	+0.13(+0.65%)
Feb 03, 2021	19.02	19.82	18.84	19.82	1,579,284	+0.73(+3.85%)
Feb 02, 2021	18.40	19.12	18.15	19.08	1,452,362	+0.92(+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.