Indicators

Pebblebrook Hotel Trust (NY: PEB )

14.56 +0.10 (+0.69%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	26.95	27.44	26.95	27.11	1,702,996	+0.16(+0.61%)
Jun 27, 2019	26.00	26.96	26.00	26.95	925,587	+1.13(+4.36%)
Jun 26, 2019	26.04	26.20	25.70	25.82	1,003,612	-0.14(-0.55%)
Jun 25, 2019	26.04	26.51	25.93	25.97	1,059,452	+0.05(+0.18%)
Jun 24, 2019	27.07	27.19	25.56	25.92	1,838,354	-1.08(-4.01%)
Jun 21, 2019	27.36	27.38	26.84	27.00	2,002,222	-0.64(-2.30%)
Jun 20, 2019	27.80	27.80	27.48	27.64	731,327	+0.09(+0.34%)
Jun 19, 2019	27.56	27.61	27.06	27.54	602,490	-0.01(-0.03%)
Jun 18, 2019	27.39	27.83	27.32	27.55	781,809	+0.35(+1.29%)
Jun 17, 2019	27.03	27.32	26.92	27.20	685,994	+0.15(+0.56%)
Jun 14, 2019	27.54	27.54	26.87	27.05	729,211	-0.42(-1.52%)
Jun 13, 2019	27.22	27.47	27.07	27.46	930,893	+0.36(+1.33%)
Jun 12, 2019	27.19	27.39	27.02	27.10	948,811	-0.10(-0.38%)
Jun 11, 2019	27.04	27.27	26.72	27.21	1,363,712	+0.36(+1.34%)
Jun 10, 2019	26.33	26.89	26.27	26.85	904,836	+0.62(+2.35%)
Jun 07, 2019	26.04	26.36	25.91	26.23	1,016,237	+0.25(+0.95%)
Jun 06, 2019	26.29	26.44	25.84	25.98	1,105,526	-0.33(-1.26%)
Jun 05, 2019	26.49	26.67	26.04	26.32	884,426	-0.10(-0.40%)
Jun 04, 2019	26.48	26.75	26.22	26.42	997,922	+0.13(+0.51%)

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.