Indicators

Pebblebrook Hotel Trust (NY: PEB )

14.67 +0.11 (+0.76%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	19.07	19.13	18.11	18.24	1,878,431	-0.95(-4.96%)
Jan 28, 2021	19.29	19.90	19.17	19.19	1,958,358	+0.21(+1.10%)
Jan 27, 2021	19.26	19.99	18.79	18.99	1,288,273	-0.76(-3.87%)
Jan 26, 2021	20.31	20.31	19.65	19.75	1,085,616	-0.31(-1.53%)
Jan 25, 2021	20.11	20.38	19.55	20.06	1,733,372	-0.31(-1.51%)
Jan 22, 2021	20.30	20.67	19.93	20.36	1,290,880	-0.21(-1.01%)
Jan 21, 2021	20.97	21.11	20.49	20.57	1,350,915	-0.54(-2.54%)
Jan 20, 2021	20.69	21.46	20.40	21.11	1,137,291	+0.37(+1.77%)
Jan 19, 2021	20.46	20.90	19.89	20.74	2,694,754	+0.33(+1.60%)
Jan 15, 2021	20.37	20.79	19.59	20.41	1,701,491	-0.29(-1.39%)
Jan 14, 2021	20.99	21.25	20.58	20.70	2,102,344	-0.07(-0.33%)
Jan 13, 2021	19.32	20.85	19.32	20.77	4,706,351	+1.33(+6.84%)
Jan 12, 2021	18.51	19.54	18.38	19.44	2,948,551	+1.04(+5.66%)
Jan 11, 2021	18.56	18.87	18.13	18.40	3,365,036	-0.59(-3.08%)
Jan 08, 2021	18.86	19.06	18.49	18.99	1,986,147	+0.10(+0.53%)
Jan 07, 2021	19.36	19.43	18.53	18.89	1,336,356	-0.46(-2.36%)
Jan 06, 2021	19.29	19.86	18.79	19.34	2,513,204	+0.55(+2.90%)
Jan 05, 2021	18.26	18.99	18.11	18.80	1,019,850	+0.57(+3.10%)

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.