Indicators

Pebblebrook Hotel Trust (NY: PEB )

14.96 -0.04 (-0.27%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	14.99	15.18	14.88	14.96	935,244	-0.04(-0.27%)
Apr 25, 2024	15.45	15.45	14.96	15.00	3,493,598	-0.60(-3.85%)
Apr 24, 2024	15.71	16.06	15.12	15.60	3,105,804	+0.15(+0.97%)
Apr 23, 2024	15.08	15.76	15.05	15.45	2,753,335	+0.37(+2.45%)
Apr 22, 2024	14.65	15.12	14.52	15.08	2,018,671	+0.45(+3.08%)
Apr 19, 2024	14.36	14.65	14.33	14.63	1,506,423	+0.28(+1.95%)
Apr 18, 2024	14.37	14.55	14.24	14.35	1,179,852	+0.01(+0.07%)
Apr 17, 2024	14.76	14.86	14.30	14.34	1,190,562	-0.38(-2.58%)
Apr 16, 2024	14.91	15.11	14.62	14.72	1,617,224	-0.27(-1.80%)
Apr 15, 2024	15.43	15.47	14.93	14.99	748,452	-0.31(-2.03%)
Apr 12, 2024	15.61	15.72	15.20	15.30	1,082,717	-0.38(-2.42%)
Apr 11, 2024	15.46	15.78	15.33	15.68	995,766	+0.24(+1.55%)
Apr 10, 2024	15.57	15.88	15.38	15.44	1,145,739	-0.56(-3.50%)
Apr 09, 2024	15.79	16.01	15.48	16.00	1,112,864	+0.23(+1.46%)
Apr 08, 2024	15.48	15.91	15.48	15.77	1,630,595	+0.35(+2.27%)
Apr 05, 2024	15.20	15.53	15.13	15.42	1,061,578	+0.22(+1.45%)
Apr 04, 2024	15.55	15.58	15.10	15.20	1,121,865	-0.10(-0.65%)
Apr 03, 2024	15.09	15.33	15.05	15.30	1,818,235	+0.13(+0.86%)
Apr 02, 2024	15.12	15.38	14.98	15.17	1,288,648	-0.21(-1.37%)

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.