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 (%)
Jan 31, 2022	20.71	21.54		21.52	1,694,283	+0.59(+2.80%)
Jan 28, 2022	20.39	20.93	19.67	20.94	1,882,510	+0.43(+2.08%)
Jan 27, 2022	21.60	21.82	20.27	20.51	1,596,224	-0.85(-4.00%)
Jan 26, 2022	21.96	22.37	21.34	21.36	1,328,715	-0.30(-1.38%)
Jan 25, 2022	21.54	21.85	20.98	21.66	1,496,596	-0.17(-0.77%)
Jan 24, 2022	21.35	21.93	20.90	21.83	1,137,364	-0.08(-0.36%)
Jan 21, 2022	22.08	22.35	21.78	21.91	1,050,099	-0.29(-1.30%)
Jan 20, 2022	22.86	23.31	22.13	22.20	1,620,663	-0.71(-3.08%)
Jan 19, 2022	23.46	23.60	22.88	22.90	905,594	-0.56(-2.37%)
Jan 18, 2022	23.56	23.83	23.25	23.46	966,920	-0.36(-1.50%)
Jan 14, 2022				23.82	0	+0.36(+1.53%)
Jan 13, 2022	23.34	23.86	23.33	23.46	924,384	+0.22(+0.94%)
Jan 12, 2022	23.61	23.81	23.17	23.24	755,123	-0.31(-1.31%)
Jan 11, 2022	22.97	23.76	22.61	23.55	1,204,017	+0.71(+3.09%)
Jan 10, 2022	23.25	23.47	22.70	22.85	1,656,410	-0.73(-3.08%)
Jan 07, 2022	22.97	23.90	22.87	23.57	2,436,279	+0.98(+4.36%)
Jan 06, 2022	22.63	22.94	22.37	22.59	1,223,724	+0.14(+0.62%)
Jan 05, 2022	23.10	23.40	22.35	22.45	2,162,126	-0.60(-2.59%)
Jan 04, 2022	22.69	23.27	22.55	23.04	1,653,266	+0.73(+3.25%)

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.