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, 2020	19.95	20.79	19.67	20.00	3,232,206	-0.56(-2.74%)
Feb 27, 2020	20.94	22.03	20.19	20.56	3,360,834	-0.85(-3.97%)
Feb 26, 2020	22.51	22.51	21.35	21.41	2,224,090	-0.91(-4.08%)
Feb 25, 2020	23.65	23.68	22.32	22.32	2,115,250	-1.40(-5.88%)
Feb 24, 2020	23.95	24.07	23.06	23.72	2,700,341	-0.92(-3.74%)
Feb 21, 2020	25.47	25.76	24.32	24.64	1,208,792	+0.26(+1.06%)
Feb 20, 2020	23.84	24.60	23.84	24.38	1,077,341	+0.45(+1.86%)
Feb 19, 2020	24.48	24.68	23.91	23.93	1,604,938	-0.67(-2.73%)
Feb 18, 2020	24.96	25.00	24.49	24.61	691,255	-0.29(-1.15%)
Feb 14, 2020	24.93	25.07	24.72	24.89	510,300	-0.02(-0.08%)
Feb 13, 2020	25.16	25.23	24.78	24.91	628,121	-0.35(-1.37%)
Feb 12, 2020	25.05	25.42	24.97	25.26	895,161	+0.40(+1.59%)
Feb 11, 2020	24.74	24.98	24.74	24.86	406,730	+0.22(+0.88%)
Feb 10, 2020	24.77	24.77	24.40	24.65	462,121	-0.06(-0.24%)
Feb 07, 2020	24.73	24.87	24.58	24.71	570,740	-0.21(-0.83%)
Feb 06, 2020	24.97	25.17	24.72	24.91	646,423	+0.03(+0.12%)
Feb 05, 2020	24.71	24.99	24.70	24.88	850,582	+0.37(+1.49%)
Feb 04, 2020	24.02	24.66	23.98	24.52	998,955	+0.65(+2.74%)

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.