Indicators

Pebblebrook Hotel Trust (NY: PEB )

14.63 +0.27 (+1.88%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	16.30	16.31	15.97	15.97	1,107,254	-0.35(-2.14%)
Dec 28, 2023	16.28	16.40	16.09	16.32	1,163,821	-0.02(-0.12%)
Dec 27, 2023	16.29	16.37	16.14	16.34	1,655,884	+0.04(+0.24%)
Dec 26, 2023	16.19	16.30	15.95	16.30	1,412,212	+0.27(+1.68%)
Dec 22, 2023	15.98	16.11	15.87	16.03	1,976,132	+0.22(+1.39%)
Dec 21, 2023	15.72	15.84	15.53	15.81	1,920,612	+0.39(+2.53%)
Dec 20, 2023	15.20	15.80	15.13	15.42	3,881,683	+0.13(+0.85%)
Dec 19, 2023	15.12	15.69	15.07	15.29	6,361,698	+0.53(+3.59%)
Dec 18, 2023	14.52	14.79	14.37	14.76	2,811,566	+0.33(+2.28%)
Dec 15, 2023	14.81	14.81	14.22	14.43	3,404,817	-0.28(-1.90%)
Dec 14, 2023	14.50	15.21	14.50	14.71	3,211,804	+0.64(+4.54%)
Dec 13, 2023	13.56	14.17	13.36	14.07	1,830,463	+0.47(+3.45%)
Dec 12, 2023	13.49	13.70	13.39	13.60	1,577,584	+0.13(+0.96%)
Dec 11, 2023	13.43	13.55	13.38	13.47	1,854,188	+0.07(+0.52%)
Dec 08, 2023	13.26	13.41	13.14	13.40	1,270,539	+0.12(+0.90%)
Dec 07, 2023	13.03	13.30	12.94	13.28	964,086	+0.26(+1.99%)
Dec 06, 2023	13.31	13.44	13.01	13.02	1,321,483	-0.16(-1.21%)
Dec 05, 2023	13.50	13.54	12.96	13.18	1,513,986	-0.42(-3.08%)
Dec 04, 2023	13.09	13.60	13.04	13.60	2,514,213	+0.53(+4.05%)

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.