Skip to main content

Pebblebrook Hotel Trust (NY: PEB )

15.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 13.56 13.66 13.35 13.52 2,134,282 -0.09(-0.66%)
May 30, 2023 13.68 13.97 13.51 13.61 1,120,568 +0.07(+0.52%)
May 26, 2023 13.44 13.58 13.33 13.54 1,136,026 +0.09(+0.67%)
May 25, 2023 13.14 13.49 12.94 13.45 1,306,247 +0.24(+1.81%)
May 24, 2023 13.52 13.54 13.14 13.21 2,308,372 -0.36(-2.65%)
May 23, 2023 13.45 13.78 13.35 13.57 2,646,646 -0.05(-0.37%)
May 22, 2023 14.01 14.04 13.55 13.62 1,432,785 -0.29(-2.08%)
May 19, 2023 14.18 14.31 13.77 13.91 1,503,105 -0.09(-0.64%)
May 18, 2023 14.00 14.25 13.78 14.00 2,137,050 -0.03(-0.21%)
May 17, 2023 13.95 14.16 13.77 14.03 1,540,825 +0.17(+1.22%)
May 16, 2023 13.86 14.17 13.82 13.86 2,448,606 -0.06(-0.43%)
May 15, 2023 14.22 14.24 13.88 13.92 2,359,602 -0.24(-1.69%)
May 12, 2023 14.37 14.43 14.09 14.16 1,745,113 -0.17(-1.18%)
May 11, 2023 14.38 14.41 14.10 14.33 2,022,537 -0.20(-1.37%)
May 10, 2023 14.88 15.04 14.34 14.53 2,164,350 -0.22(-1.49%)
May 09, 2023 14.29 14.76 14.18 14.75 2,103,591 +0.25(+1.72%)
May 08, 2023 14.60 14.72 14.45 14.50 1,611,174 -0.08(-0.55%)
May 05, 2023 14.29 14.63 14.15 14.58 2,092,804 +0.49(+3.47%)
May 04, 2023 13.86 14.30 13.79 14.09 3,061,996 +0.11(+0.78%)
May 03, 2023 13.97 14.54 13.96 13.98 2,961,029 +0.00(+0.00%)
May 02, 2023 14.19 14.21 13.73 13.98 1,460,137 -0.26(-1.82%)
May 01, 2023 14.31 14.46 14.14 14.24 1,954,913 +0.05(+0.35%)
Apr 28, 2023 13.84 14.28 13.80 14.19 1,887,412 +0.33(+2.37%)
Apr 27, 2023 14.12 14.16 13.54 13.86 3,190,685 -0.03(-0.22%)
Apr 26, 2023 13.66 14.24 13.63 13.89 3,123,871 +0.00(+0.00%)
Apr 25, 2023 13.92 14.05 13.64 13.89 3,158,489 -0.22(-1.55%)
Apr 24, 2023 14.00 14.12 13.85 14.11 1,720,188 +0.07(+0.50%)
Apr 21, 2023 14.09 14.14 13.78 14.04 2,977,802 +0.02(+0.14%)
Apr 20, 2023 14.31 14.36 13.91 14.02 1,654,419 -0.46(-3.17%)
Apr 19, 2023 14.49 14.62 14.29 14.48 3,138,739 -0.19(-1.29%)
Apr 18, 2023 14.40 14.79 14.31 14.67 2,150,663 +0.33(+2.29%)
Apr 17, 2023 14.22 14.47 14.11 14.34 1,551,938 +0.17(+1.20%)
Apr 14, 2023 14.44 14.56 13.97 14.17 1,531,677 -0.19(-1.32%)
Apr 13, 2023 14.25 14.39 14.09 14.36 1,655,153 +0.18(+1.27%)
Apr 12, 2023 14.55 14.58 14.11 14.18 2,661,752 -0.14(-0.97%)
Apr 11, 2023 14.36 14.52 14.28 14.32 1,707,038 -0.05(-0.35%)
Apr 10, 2023 13.93 14.48 13.88 14.37 3,157,582 +0.40(+2.86%)
Apr 06, 2023 13.86 14.08 13.69 13.97 2,213,270 +0.28(+2.04%)
Apr 05, 2023 13.78 13.93 13.62 13.69 1,914,229 -0.25(-1.79%)
Apr 04, 2023 14.08 14.14 13.66 13.94 2,317,833 -0.06(-0.43%)
Apr 03, 2023 14.07 14.17 13.71 14.00 2,276,916 +0.00(+0.00%)
Mar 31, 2023 13.73 14.03 13.69 14.00 4,540,636 +0.43(+3.16%)
Mar 30, 2023 13.62 13.72 13.39 13.57 1,935,404 +0.16(+1.19%)
Mar 29, 2023 13.26 13.42 13.23 13.41 1,729,126 +0.37(+2.83%)
Mar 28, 2023 12.88 13.21 12.84 13.04 2,786,924 -0.01(-0.08%)
Mar 27, 2023 13.07 13.19 12.88 13.05 1,800,640 +0.19(+1.47%)
Mar 24, 2023 12.48 12.90 12.32 12.87 2,740,363 +0.14(+1.10%)
Mar 23, 2023 12.82 13.18 12.68 12.73 2,590,614 -0.06(-0.47%)
Mar 22, 2023 13.59 13.59 12.77 12.79 4,564,161 -0.84(-6.15%)
Mar 21, 2023 13.92 13.99 13.56 13.62 3,228,449 +0.04(+0.29%)
Mar 20, 2023 13.22 13.75 13.22 13.58 3,978,845 +0.43(+3.26%)
Mar 17, 2023 13.51 13.56 12.97 13.15 29,905,824 -0.40(-2.94%)
Mar 16, 2023 13.66 13.86 13.39 13.55 2,558,374 -0.34(-2.44%)
Mar 15, 2023 13.59 14.02 13.52 13.89 3,202,597 +0.01(+0.07%)
Mar 14, 2023 14.21 14.37 13.51 13.88 4,463,008 +0.10(+0.72%)
Mar 13, 2023 13.71 14.08 13.59 13.78 4,651,833 -0.05(-0.36%)
Mar 10, 2023 13.90 14.23 13.58 13.83 3,200,032 -0.24(-1.70%)
Mar 09, 2023 15.09 15.12 14.07 14.07 2,731,409 -0.99(-6.55%)
Mar 08, 2023 14.73 15.07 14.57 15.06 2,259,921 +0.32(+2.16%)
Mar 07, 2023 15.01 15.34 14.74 14.74 2,438,323 -0.24(-1.60%)
Mar 06, 2023 15.02 15.41 14.90 14.98 3,409,674 +0.14(+0.94%)
Mar 03, 2023 15.05 15.08 14.67 14.84 2,587,411 +0.27(+1.85%)
Mar 02, 2023 14.19 14.58 14.12 14.57 1,696,023 +0.23(+1.60%)
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.