Skip to main content

Pebblebrook Hotel Trust (NY: PEB )

15.41 -0.17 (-1.09%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 16.26 16.92 15.96 16.49 1,991,382 -0.11(-0.66%)
Jun 29, 2022 16.91 17.13 16.15 16.60 2,605,220 -0.48(-2.80%)
Jun 28, 2022 17.72 18.20 17.03 17.08 2,134,545 -0.51(-2.89%)
Jun 27, 2022 17.61 18.06 17.26 17.58 2,386,796 +0.07(+0.40%)
Jun 24, 2022 16.94 17.86 16.77 17.51 4,437,154 +0.86(+5.13%)
Jun 23, 2022 17.07 17.22 16.36 16.66 3,324,798 -0.51(-2.96%)
Jun 22, 2022 17.14 17.55 16.96 17.17 2,722,863 -0.25(-1.43%)
Jun 21, 2022 18.14 18.44 17.38 17.41 2,399,731 -0.41(-2.29%)
Jun 17, 2022 18.01 18.10 17.39 17.82 2,413,489 -0.17(-0.94%)
Jun 16, 2022 19.09 19.22 17.89 17.99 2,247,282 -1.76(-8.91%)
Jun 15, 2022 19.58 20.17 19.31 19.75 1,163,868 +0.61(+3.17%)
Jun 14, 2022 19.40 19.50 18.75 19.14 1,800,580 -0.23(-1.18%)
Jun 13, 2022 20.33 20.54 19.20 19.37 1,733,893 -1.70(-8.07%)
Jun 10, 2022 22.22 22.61 20.97 21.07 2,157,071 -1.64(-7.22%)
Jun 09, 2022 23.68 23.68 22.70 22.71 808,853 -1.06(-4.48%)
Jun 08, 2022 23.87 24.17 23.66 23.78 671,718 -0.25(-1.03%)
Jun 07, 2022 23.23 24.04 23.07 24.03 1,140,139 +0.64(+2.72%)
Jun 06, 2022 23.46 23.49 23.05 23.39 871,220 +0.35(+1.51%)
Jun 03, 2022 23.05 23.44 22.88 23.04 1,115,318 -0.20(-0.86%)
Jun 02, 2022 22.89 23.36 22.75 23.24 1,200,714 +0.24(+1.04%)
Jun 01, 2022 22.68 23.15 21.79 23.00 1,694,613 +0.62(+2.75%)
May 31, 2022 22.33 22.43 21.83 22.39 1,294,451 +0.00(+0.00%)
May 27, 2022 21.96 22.41 21.93 22.39 1,097,606 +0.67(+3.07%)
May 26, 2022 21.30 21.84 21.27 21.72 1,718,041 +0.66(+3.12%)
May 25, 2022 20.21 21.19 20.21 21.06 1,493,175 +0.73(+3.57%)
May 24, 2022 20.58 20.58 19.76 20.34 1,574,207 -0.47(-2.25%)
May 23, 2022 20.77 20.93 20.31 20.81 1,013,093 +0.20(+0.97%)
May 20, 2022 21.98 21.98 20.20 20.61 2,597,702 -1.14(-5.26%)
May 19, 2022 21.98 22.60 21.70 21.75 2,121,555 -0.57(-2.54%)
May 18, 2022 23.06 23.52 21.99 22.32 2,412,147 -0.90(-3.86%)
May 17, 2022 22.74 23.31 22.71 23.21 940,369 +0.85(+3.78%)
May 16, 2022 22.19 22.60 22.04 22.37 962,287 +0.02(+0.09%)
May 13, 2022 21.92 22.49 21.62 22.35 1,244,766 +0.75(+3.45%)
May 12, 2022 21.68 21.79 20.91 21.60 1,280,893 -0.07(-0.32%)
May 11, 2022 22.42 22.76 21.51 21.67 1,337,133 -0.65(-2.90%)
May 10, 2022 22.16 22.65 21.64 22.32 1,508,800 +0.46(+2.09%)
May 09, 2022 23.03 23.04 21.69 21.86 1,419,466 -1.47(-6.31%)
May 06, 2022 22.83 23.89 22.60 23.33 1,635,461 +0.30(+1.30%)
May 05, 2022 23.70 24.31 22.69 23.03 1,697,290 -0.94(-3.94%)
May 04, 2022 24.10 24.20 23.06 23.98 1,434,592 -0.03(-0.12%)
May 03, 2022 24.18 24.62 23.51 24.01 1,420,377 -0.19(-0.78%)
May 02, 2022 24.46 24.81 23.58 24.20 1,974,911 -0.09(-0.37%)
Apr 29, 2022 25.75 25.87 24.16 24.29 2,937,397 -1.61(-6.22%)
Apr 28, 2022 25.33 26.00 24.84 25.90 3,338,143 +1.00(+4.04%)
Apr 27, 2022 24.67 25.50 24.27 24.89 2,378,149 +0.22(+0.89%)
Apr 26, 2022 24.89 25.18 24.47 24.67 1,916,864 -0.42(-1.66%)
Apr 25, 2022 24.65 25.17 24.35 25.09 1,156,079 +0.47(+1.90%)
Apr 22, 2022 24.60 25.02 24.50 24.62 1,149,751 -0.04(-0.16%)
Apr 21, 2022 25.14 25.46 24.55 24.66 2,440,534 +0.02(+0.08%)
Apr 20, 2022 25.27 25.72 24.61 24.64 2,349,360 -0.27(-1.08%)
Apr 19, 2022 24.02 25.07 24.02 24.91 2,485,622 +1.07(+4.51%)
Apr 18, 2022 23.99 24.47 23.71 23.84 817,673 -0.19(-0.79%)
Apr 14, 2022 24.36 24.70 23.88 24.03 1,598,109 -0.10(-0.41%)
Apr 13, 2022 22.81 24.36 22.81 24.13 1,448,949 +1.58(+7.01%)
Apr 12, 2022 22.28 22.70 22.10 22.55 1,494,511 +0.56(+2.53%)
Apr 11, 2022 21.49 22.05 21.34 21.99 1,109,747 +0.31(+1.42%)
Apr 08, 2022 21.88 22.11 21.55 21.68 1,349,947 -0.43(-1.93%)
Apr 07, 2022 22.66 22.84 21.73 22.11 1,076,971 -0.68(-2.97%)
Apr 06, 2022 23.47 23.81 22.63 22.78 1,330,936 -0.96(-4.06%)
Apr 05, 2022 24.76 25.15 23.74 23.75 1,358,855 -0.83(-3.36%)
Apr 04, 2022 24.48 24.68 23.73 24.57 1,243,103 +0.05(+0.20%)
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.