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 (%)
Jul 31, 2023	15.11	15.54	15.07	15.42	2,979,395	+0.26(+1.71%)
Jul 28, 2023	14.68	15.70	14.64	15.16	4,621,025	+1.08(+7.65%)
Jul 27, 2023	14.39	14.46	14.01	14.08	2,568,300	-0.13(-0.91%)
Jul 26, 2023	14.01	14.40	14.01	14.21	3,069,640	+0.20(+1.42%)
Jul 25, 2023	13.94	14.06	13.80	14.01	2,155,464	+0.07(+0.50%)
Jul 24, 2023	13.88	14.00	13.75	13.94	1,895,736	+0.04(+0.29%)
Jul 21, 2023	14.00	14.10	13.85	13.90	917,852	-0.02(-0.14%)
Jul 20, 2023	14.12	14.14	13.87	13.92	1,534,883	-0.29(-2.04%)
Jul 19, 2023	14.43	14.58	14.17	14.21	2,526,448	-0.02(-0.14%)
Jul 18, 2023	13.84	14.24	13.78	14.23	2,151,951	+0.38(+2.74%)
Jul 17, 2023	13.78	14.04	13.75	13.85	1,226,433	-0.01(-0.07%)
Jul 14, 2023	14.03	14.05	13.56	13.86	2,296,579	-0.29(-2.05%)
Jul 13, 2023	14.15	14.27	14.06	14.15	1,947,082	+0.00(+0.00%)
Jul 12, 2023	14.70	14.70	14.14	14.15	2,151,631	-0.20(-1.39%)
Jul 11, 2023	14.57	14.68	14.25	14.35	1,847,753	-0.08(-0.55%)
Jul 10, 2023	14.09	14.44	14.01	14.43	1,510,508	+0.23(+1.62%)
Jul 07, 2023	14.02	14.43	14.02	14.20	2,271,451	+0.18(+1.28%)
Jul 06, 2023	13.85	14.05	13.72	14.02	1,504,882	-0.08(-0.57%)
Jul 05, 2023	14.13	14.26	13.82	14.10	1,587,751	-0.19(-1.33%)

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.