Skip to main content

Pebblebrook Hotel Trust (NY: PEB )

15.34 -0.24 (-1.57%)
Streaming Delayed Price Updated: 2:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Feb 01, 2023 16.41 16.90 16.05 16.69 4,584,477 +0.35(+2.13%)
Jan 31, 2023 15.73 16.34 15.69 16.34 2,349,037 +0.69(+4.39%)
Jan 30, 2023 15.56 15.81 15.52 15.66 1,440,744 -0.09(-0.57%)
Jan 27, 2023 15.49 15.88 15.45 15.74 1,945,150 +0.24(+1.54%)
Jan 26, 2023 15.51 15.64 15.07 15.51 2,557,729 +0.16(+1.04%)
Jan 25, 2023 14.96 15.40 14.86 15.35 2,039,988 +0.24(+1.58%)
Jan 24, 2023 14.97 15.29 14.77 15.11 2,119,808 +0.05(+0.33%)
Jan 23, 2023 14.88 15.12 14.82 15.06 1,890,170 +0.22(+1.48%)
Jan 20, 2023 14.42 14.85 14.24 14.84 2,442,631 +0.59(+4.13%)
Jan 19, 2023 13.97 14.28 13.91 14.25 2,162,520 +0.11(+0.78%)
Jan 18, 2023 14.18 14.31 14.06 14.14 1,560,182 -0.11(-0.77%)
Jan 17, 2023 14.03 14.27 13.90 14.25 1,459,204 +0.31(+2.22%)
Jan 13, 2023 13.99 14.05 13.88 13.94 1,292,920 -0.26(-1.82%)
Jan 12, 2023 14.25 14.36 14.07 14.20 1,540,343 +0.04(+0.28%)
Jan 11, 2023 13.76 14.18 13.74 14.16 2,018,845 +0.56(+4.10%)
Jan 10, 2023 13.13 13.64 13.10 13.60 2,070,447 +0.40(+3.02%)
Jan 09, 2023 13.09 13.30 13.00 13.20 1,700,047 +0.12(+0.91%)
Jan 06, 2023 12.88 13.15 12.88 13.08 1,318,517 +0.25(+1.94%)
Jan 05, 2023 13.01 13.15 12.67 12.84 2,674,773 -0.33(-2.50%)
Jan 04, 2023 12.96 13.52 12.89 13.16 2,903,708 +0.35(+2.72%)
Jan 03, 2023 13.41 13.53 12.81 12.82 1,403,096 -0.53(-3.96%)
Dec 30, 2022 13.08 13.38 12.91 13.34 1,946,084 +0.11(+0.83%)
Dec 29, 2022 13.01 13.32 12.92 13.23 1,659,835 +0.25(+1.92%)
Dec 28, 2022 13.32 13.40 12.90 12.98 2,871,973 -0.34(-2.54%)
Dec 27, 2022 13.16 13.36 12.95 13.32 2,256,949 +0.16(+1.21%)
Dec 23, 2022 12.76 13.20 12.63 13.16 1,916,136 +0.44(+3.44%)
Dec 22, 2022 12.98 13.09 12.49 12.73 3,776,846 -0.42(-3.18%)
Dec 21, 2022 13.52 13.85 12.95 13.14 6,879,594 -1.22(-8.52%)
Dec 20, 2022 14.48 14.62 14.31 14.37 1,315,080 -0.19(-1.30%)
Dec 19, 2022 14.74 14.80 14.38 14.56 1,435,293 -0.18(-1.22%)
Dec 16, 2022 14.81 14.93 14.40 14.74 3,345,947 -0.38(-2.50%)
Dec 15, 2022 15.30 15.48 15.08 15.12 1,344,916 -0.46(-2.94%)
Dec 14, 2022 15.56 15.85 15.42 15.57 1,769,097 -0.07(-0.45%)
Dec 13, 2022 16.26 16.45 15.54 15.64 2,339,972 -0.03(-0.19%)
Dec 12, 2022 15.48 15.70 15.26 15.67 1,902,633 +0.27(+1.75%)
Dec 09, 2022 15.13 15.49 15.12 15.40 2,127,558 +0.01(+0.06%)
Dec 08, 2022 15.32 15.68 15.30 15.39 1,537,405 +0.23(+1.51%)
Dec 07, 2022 15.15 15.51 15.06 15.17 1,263,240 -0.02(-0.13%)
Dec 06, 2022 15.46 15.47 15.05 15.19 1,431,684 -0.29(-1.87%)
Dec 05, 2022 15.82 15.96 15.43 15.47 1,669,547 -0.69(-4.25%)
Dec 02, 2022 15.87 16.35 15.87 16.16 1,416,108 -0.38(-2.29%)
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.