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 (%)
Jul 29, 2022	19.36	19.59	19.07	19.46	1,130,213	+0.16(+0.82%)
Jul 28, 2022	18.88	19.32	18.51	19.31	1,252,074	+0.46(+2.43%)
Jul 27, 2022	19.16	20.23	18.50	18.85	3,222,329	+0.32(+1.72%)
Jul 26, 2022	18.72	18.91	18.41	18.53	1,788,853	-0.36(-1.90%)
Jul 25, 2022	18.65	18.96	18.42	18.89	1,252,425	+0.44(+2.37%)
Jul 22, 2022	19.09	19.13	18.29	18.45	979,500	-0.46(-2.42%)
Jul 21, 2022	18.64	18.95	18.25	18.91	1,652,547	-0.03(-0.16%)
Jul 20, 2022	18.64	19.08	18.49	18.94	1,664,416	+0.29(+1.55%)
Jul 19, 2022	18.39	18.78	18.16	18.65	2,158,939	+0.68(+3.77%)
Jul 18, 2022	17.83	18.50	17.75	17.97	1,670,920	+0.45(+2.56%)
Jul 15, 2022	17.67	17.95	17.12	17.52	1,076,333	+0.24(+1.38%)
Jul 14, 2022	17.09	17.39	17.06	17.29	1,443,035	-0.25(-1.42%)
Jul 13, 2022	17.08	17.79	16.90	17.53	3,489,583	+0.16(+0.92%)
Jul 12, 2022	16.98	17.56	16.94	17.37	2,176,858	+0.36(+2.11%)
Jul 11, 2022	16.89	17.11	16.53	17.02	1,363,198	-0.17(-0.98%)
Jul 08, 2022	17.35	17.41	16.86	17.19	1,138,290	-0.14(-0.80%)
Jul 07, 2022	16.79	17.52	16.78	17.32	1,671,105	+0.74(+4.44%)
Jul 06, 2022	17.07	17.30	16.36	16.59	1,733,880	-0.33(-1.94%)
Jul 05, 2022	16.27	16.97	15.97	16.92	1,467,315	+0.19(+1.13%)

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.