Skip to main content

Pebblebrook Hotel Trust (NY: PEB )

15.41 -0.17 (-1.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2023 14.24 14.42 14.12 14.34 1,343,915 +0.12(+0.84%)
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%)
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.