Indicators

Pebblebrook Hotel Trust (NY: PEB )

14.63 +0.27 (+1.88%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	22.34	22.99	22.10	22.38	1,386,187	-0.36(-1.57%)
Feb 25, 2022	22.86	22.85	22.28	22.74	1,220,383	+0.14(+0.62%)
Feb 24, 2022	21.57	22.70	21.08	22.60	2,126,208	+0.34(+1.52%)
Feb 23, 2022	23.33	23.55	22.25	22.26	2,820,509	-1.04(-4.48%)
Feb 22, 2022	23.63	23.84	22.99	23.30	1,089,601	-0.41(-1.72%)
Feb 18, 2022				23.71	0	-0.52(-2.13%)
Feb 17, 2022	24.45	24.71	23.89	24.23	1,482,970	-0.54(-2.17%)
Feb 16, 2022	23.84	24.80	23.70	24.76	1,571,991	+1.06(+4.49%)
Feb 15, 2022	23.10	23.88	22.99	23.70	1,309,568	+0.93(+4.10%)
Feb 14, 2022	22.81	23.18	22.56	22.77	1,090,245	+0.01(+0.04%)
Feb 11, 2022	23.70	23.98	22.68	22.76	2,238,287	-0.81(-3.42%)
Feb 10, 2022	23.26	24.09	23.10	23.56	1,023,136	-0.08(-0.34%)
Feb 09, 2022	23.39	23.70	23.27	23.64	955,478	+0.53(+2.28%)
Feb 08, 2022	22.73	23.28	22.61	23.11	1,396,735	+0.55(+2.42%)
Feb 07, 2022	22.17	22.71	22.17	22.57	1,140,248	+0.45(+2.02%)
Feb 04, 2022	21.39	22.41	21.25	22.12	1,091,836	+0.51(+2.35%)
Feb 03, 2022	21.49		21.31	21.61	919,804	-0.09(-0.41%)
Feb 02, 2022	21.65	21.95	21.37	21.70	1,738,455	-0.10(-0.46%)

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.