Indicators

Pebblebrook Hotel Trust (NY: PEB )

14.36 +0.06 (+0.42%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	33.47	33.71	33.30	33.69	1,023,748	+0.19(+0.58%)
Sep 27, 2018	33.35	33.61	33.22	33.50	711,390	+0.29(+0.86%)
Sep 26, 2018	33.66	33.66	33.18	33.21	814,044	-0.41(-1.23%)
Sep 25, 2018	33.47	33.89	33.46	33.62	1,487,013	+0.24(+0.71%)
Sep 24, 2018	33.72	33.72	33.03	33.38	1,412,490	-0.39(-1.17%)
Sep 21, 2018	33.87	33.89	33.48	33.78	1,663,673	+0.05(+0.14%)
Sep 20, 2018	33.13	33.76	32.91	33.73	2,504,083	+0.67(+2.02%)
Sep 19, 2018	33.56	33.68	32.69	33.06	2,670,917	-0.63(-1.88%)
Sep 18, 2018	33.58	33.73	33.30	33.69	2,888,039	+0.15(+0.44%)
Sep 17, 2018	33.49	33.73	33.19	33.55	1,158,538	+0.07(+0.22%)
Sep 14, 2018	33.46	33.64	33.17	33.47	2,357,880	-0.07(-0.22%)
Sep 13, 2018	33.36	33.77	33.14	33.55	1,556,358	+0.39(+1.19%)
Sep 12, 2018	33.73	33.73	33.08	33.15	1,083,549	-0.55(-1.63%)
Sep 11, 2018	33.63	33.94	33.40	33.70	1,560,657	-0.02(-0.05%)
Sep 10, 2018	34.33	34.39	33.71	33.72	1,330,764	-0.49(-1.42%)
Sep 07, 2018	34.14	34.69	33.81	34.21	4,229,281	+0.06(+0.19%)
Sep 06, 2018	35.32	35.32	33.82	34.14	9,340,409	-1.14(-3.22%)
Sep 05, 2018	34.89	35.31	34.46	35.28	998,484	+0.36(+1.02%)

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.