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 (%)
Nov 30, 2020	19.08	19.45	18.33	18.35	2,579,225	-0.91(-4.74%)
Nov 27, 2020	19.75	19.85	19.12	19.26	577,980	-0.56(-2.80%)
Nov 25, 2020	19.58	20.08	19.20	19.82	2,357,492	+0.09(+0.45%)
Nov 24, 2020	20.09	21.07	19.39	19.73	3,230,695	+0.14(+0.71%)
Nov 23, 2020	18.69	19.81	18.55	19.59	1,697,085	+1.22(+6.64%)
Nov 20, 2020	18.48	18.62	18.17	18.37	2,293,776	-0.32(-1.70%)
Nov 19, 2020	18.20	18.70	17.95	18.69	1,866,288	+0.44(+2.39%)
Nov 18, 2020	18.57	19.12	18.13	18.25	1,457,828	-0.37(-1.97%)
Nov 17, 2020	17.45	18.64	17.16	18.62	1,616,821	+0.84(+4.74%)
Nov 16, 2020	17.86	18.40	17.46	17.77	2,418,307	+0.75(+4.43%)
Nov 13, 2020	16.16	17.11	16.11	17.02	1,373,523	+1.11(+6.98%)
Nov 12, 2020	16.06	16.51	15.56	15.91	2,032,172	-0.52(-3.14%)
Nov 11, 2020	16.92	16.96	15.68	16.43	2,609,664	-0.40(-2.36%)
Nov 10, 2020	16.40	17.46	15.98	16.82	4,751,902	+0.65(+4.05%)
Nov 09, 2020	14.45	18.39	14.45	16.17	8,539,782	+3.83(+31.03%)
Nov 06, 2020	13.02	13.13	12.21	12.34	954,732	-0.49(-3.79%)
Nov 05, 2020	12.59	13.04	12.52	12.83	1,374,919	+0.24(+1.89%)
Nov 04, 2020	12.70	12.81	12.20	12.59	929,439	-0.24(-1.86%)
Nov 03, 2020	12.50	13.03	12.50	12.83	833,322	+0.54(+4.36%)

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.