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, 2023	14.52	14.74	14.22	14.22	2,098,210	-0.41(-2.79%)
Feb 27, 2023	14.79	14.79	14.50	14.63	1,770,962	+0.13(+0.89%)
Feb 24, 2023	14.50	14.56	14.17	14.50	2,025,804	-0.12(-0.82%)
Feb 23, 2023	14.59	14.75	14.02	14.62	3,171,376	+0.16(+1.10%)
Feb 22, 2023	14.46	14.91	14.12	14.46	3,425,925	-0.13(-0.89%)
Feb 21, 2023	14.79	14.86	14.40	14.59	3,774,050	-0.40(-2.66%)
Feb 17, 2023	15.40	15.56	14.85	14.99	2,432,051	-0.45(-2.91%)
Feb 16, 2023	16.03	16.03	15.36	15.44	3,577,105	-1.01(-6.12%)
Feb 15, 2023	16.11	16.50	16.08	16.44	2,167,548	+0.18(+1.10%)
Feb 14, 2023	15.89	16.31	15.72	16.26	2,053,295	+0.22(+1.37%)
Feb 13, 2023	15.72	16.34	15.63	16.04	1,826,149	+0.34(+2.16%)
Feb 10, 2023	15.80	15.89	15.44	15.71	1,759,392	-0.24(-1.50%)
Feb 09, 2023	16.18	16.23	15.91	15.94	1,523,961	-0.03(-0.19%)
Feb 08, 2023	16.10	16.37	15.93	15.97	1,892,943	-0.34(-2.08%)
Feb 07, 2023	16.15	16.41	16.01	16.31	1,406,326	-0.02(-0.12%)
Feb 06, 2023	16.60	16.69	16.20	16.33	1,483,837	-0.57(-3.36%)
Feb 03, 2023	16.75	17.08	16.70	16.90	1,384,549	-0.12(-0.70%)
Feb 02, 2023	16.94	17.32	16.68	17.02	2,981,562	+0.33(+1.97%)

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.