Indicators

Pebblebrook Hotel Trust (NY: PEB )

12.95 -0.31 (-2.34%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	26.90	27.29	26.84	27.10	1,261,378	+0.35(+1.31%)
Sep 27, 2019	26.59	27.02	26.55	26.75	1,335,951	+0.27(+1.03%)
Sep 26, 2019	26.93	26.98	26.45	26.48	769,591	-0.38(-1.43%)
Sep 25, 2019	26.59	27.18	26.58	26.86	809,661	+0.31(+1.16%)
Sep 24, 2019	26.71	26.92	26.43	26.55	983,647	-0.15(-0.58%)
Sep 23, 2019	26.77	27.13	26.63	26.71	920,388	-0.19(-0.71%)
Sep 20, 2019	26.69	27.03	26.52	26.90	2,911,712	+0.21(+0.79%)
Sep 19, 2019	27.23	27.24	26.63	26.69	1,141,446	-0.40(-1.49%)
Sep 18, 2019	27.12	27.15	26.75	27.09	1,021,035	+0.03(+0.11%)
Sep 17, 2019	27.44	27.44	26.86	27.06	860,072	-0.34(-1.23%)
Sep 16, 2019	27.48	27.66	27.18	27.40	1,028,466	-0.17(-0.63%)
Sep 13, 2019	27.64	28.19	27.38	27.57	1,175,385	+0.05(+0.17%)
Sep 12, 2019	28.09	28.09	27.25	27.52	931,423	-0.62(-2.22%)
Sep 11, 2019	28.05	28.41	27.86	28.15	1,332,212	+0.25(+0.90%)
Sep 10, 2019	27.41	27.93	27.20	27.90	976,041	+0.52(+1.89%)
Sep 09, 2019	26.57	27.40	26.32	27.38	1,059,538	+0.83(+3.11%)
Sep 06, 2019	26.67	26.91	26.37	26.55	673,359	-0.01(-0.04%)
Sep 05, 2019	26.22	26.60	26.11	26.56	982,991	+0.54(+2.07%)
Sep 04, 2019	25.73	26.09	25.73	26.03	710,770	+0.45(+1.77%)

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.