Skip to main content

Pebblebrook Hotel Trust (NY: PEB )

15.41 -0.17 (-1.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 22.13 22.50 22.10 22.24 811,064 +0.02(+0.09%)
Dec 30, 2021 21.95 22.46 21.95 22.22 1,077,012 +0.06(+0.27%)
Dec 29, 2021 22.00 22.19 21.64 22.16 852,043 +0.17(+0.77%)
Dec 28, 2021 21.98 22.34 21.89 21.99 899,633 -0.18(-0.81%)
Dec 27, 2021 21.97 22.17 21.66 22.17 657,131 +0.03(+0.13%)
Dec 23, 2021 22.40 22.54 22.04 22.14 612,570 +0.01(+0.05%)
Dec 22, 2021 21.42 22.21 21.37 22.13 1,704,517 +0.73(+3.39%)
Dec 21, 2021 19.85 21.54 19.85 21.40 1,975,752 +1.59(+8.02%)
Dec 20, 2021 19.76 19.93 19.24 19.81 1,870,447 -0.34(-1.68%)
Dec 17, 2021 20.58 20.58 19.95 20.15 3,351,355 +0.00(+0.00%)
Dec 16, 2021 20.40 20.43 19.76 20.15 1,555,332 -0.12(-0.59%)
Dec 15, 2021 20.84 20.89 19.72 20.27 1,764,371 -0.58(-2.76%)
Dec 14, 2021 20.79 21.32 20.73 20.85 970,911 -0.06(-0.29%)
Dec 13, 2021 21.52 21.52 20.88 20.91 1,052,158 -0.87(-4.01%)
Dec 10, 2021 22.12 22.24 21.53 21.78 1,026,951 -0.14(-0.64%)
Dec 09, 2021 22.09 22.23 21.80 21.92 1,228,462 -0.53(-2.35%)
Dec 08, 2021 21.62 22.67 21.44 22.45 1,169,707 +0.76(+3.48%)
Dec 07, 2021 21.98 22.24 21.57 21.69 1,550,125 +0.13(+0.60%)
Dec 06, 2021 20.94 22.08 20.70 21.56 1,232,257 +1.05(+5.14%)
Dec 03, 2021 20.34 20.63 19.88 20.51 1,653,238 +0.11(+0.54%)
Dec 02, 2021 20.05 20.84 19.63 20.40 1,948,258 +0.59(+2.96%)
Dec 01, 2021 21.35 21.35 19.81 19.81 2,089,828 -1.00(-4.82%)
Nov 30, 2021 20.76 21.02 20.08 20.82 1,627,468 -0.56(-2.60%)
Nov 29, 2021 21.76 21.82 21.11 21.37 1,114,122 -0.10(-0.46%)
Nov 26, 2021 21.75 21.81 20.37 21.47 1,643,282 -1.46(-6.37%)
Nov 24, 2021 22.49 23.12 22.37 22.93 602,909 +0.14(+0.61%)
Nov 23, 2021 22.72 23.13 22.57 22.80 1,052,346 +0.14(+0.61%)
Nov 22, 2021 23.13 23.13 22.52 22.66 762,641 -0.28(-1.21%)
Nov 19, 2021 22.49 23.02 22.10 22.93 971,141 +0.07(+0.30%)
Nov 18, 2021 23.28 22.97 22.75 22.86 871,277 -0.40(-1.71%)
Nov 17, 2021 23.28 23.42 22.98 23.26 712,797 -0.21(-0.89%)
Nov 16, 2021 24.38 24.38 23.38 23.47 978,226 -0.88(-3.63%)
Nov 15, 2021 24.00 24.36 23.85 24.36 614,865 +0.35(+1.45%)
Nov 12, 2021 24.22 24.42 23.96 24.01 686,952 -0.27(-1.11%)
Nov 11, 2021 24.70 24.76 24.04 24.28 700,136 -0.43(-1.73%)
Nov 10, 2021 25.01 24.70 24.70 988,631 -0.47(-1.86%)
Nov 09, 2021 25.25 25.68 25.12 25.17 1,133,999 -0.40(-1.55%)
Nov 08, 2021 25.67 26.10 25.36 25.57 1,351,894 +0.04(+0.16%)
Nov 05, 2021 25.13 26.28 25.04 25.53 2,833,384 +1.13(+4.64%)
Nov 04, 2021 25.23 25.43 24.23 24.39 1,344,997 -0.72(-2.85%)
Nov 03, 2021 23.91 25.33 23.78 25.11 1,870,894 +1.30(+5.47%)
Nov 02, 2021 24.00 24.29 23.76 23.81 1,889,187 -0.15(-0.62%)
Nov 01, 2021 22.59 23.96 23.18 23.96 2,529,293 +1.64(+7.35%)
Oct 29, 2021 21.56 22.45 21.53 22.32 2,116,299 +0.62(+2.84%)
Oct 28, 2021 21.37 21.75 21.10 21.70 638,817 +0.31(+1.44%)
Oct 27, 2021 21.55 21.70 21.22 21.39 923,099 -0.25(-1.15%)
Oct 26, 2021 22.15 21.61 21.64 1,280,733 -0.35(-1.58%)
Oct 25, 2021 21.81 22.11 21.51 21.99 654,883 +0.15(+0.68%)
Oct 22, 2021 22.11 22.31 21.78 21.84 746,016 -0.37(-1.66%)
Oct 21, 2021 22.16 22.50 21.75 22.21 1,141,172 -0.03(-0.13%)
Oct 20, 2021 22.68 22.68 22.10 22.24 819,999 -0.47(-2.06%)
Oct 19, 2021 22.85 22.85 22.43 22.71 1,725,901 +0.03(+0.13%)
Oct 18, 2021 22.31 23.02 22.31 22.68 1,057,799 +0.15(+0.66%)
Oct 15, 2021 23.03 23.14 22.43 22.53 926,562 +0.02(+0.09%)
Oct 14, 2021 22.37 22.57 22.18 22.51 571,664 +0.32(+1.43%)
Oct 13, 2021 22.53 22.56 21.69 22.19 1,447,473 -0.47(-2.06%)
Oct 12, 2021 22.85 22.97 22.42 22.66 1,280,723 -0.26(-1.13%)
Oct 11, 2021 22.67 23.28 22.53 22.91 659,647 +0.26(+1.14%)
Oct 08, 2021 22.55 22.95 22.43 22.66 2,643,955 +0.04(+0.18%)
Oct 07, 2021 22.42 22.69 22.24 22.62 1,161,046 +0.41(+1.83%)
Oct 06, 2021 21.97 22.23 21.49 22.21 1,265,662 -0.08(-0.36%)
Oct 05, 2021 22.29 22.67 22.12 22.29 798,661 -0.17(-0.75%)
Oct 04, 2021 22.93 23.06 22.04 22.46 1,811,547 -0.42(-1.82%)
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.