Skip to main content

Pebblebrook Hotel Trust (NY: PEB )

14.02 +0.59 (+4.41%)
Streaming Delayed Price Updated: 2:39 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 14.11 14.12 13.74 13.90 1,744,408 -0.06(-0.43%)
Jun 29, 2023 13.59 14.00 13.55 13.96 2,476,864 +0.36(+2.64%)
Jun 28, 2023 13.52 13.71 13.28 13.60 5,521,771 +0.16(+1.19%)
Jun 27, 2023 12.88 13.51 12.74 13.44 2,649,793 +0.41(+3.13%)
Jun 26, 2023 12.83 13.21 12.80 13.03 2,470,269 +0.17(+1.32%)
Jun 23, 2023 12.76 12.87 12.53 12.87 5,850,993 -0.01(-0.08%)
Jun 22, 2023 12.70 12.88 12.57 12.88 2,363,222 +0.10(+0.78%)
Jun 21, 2023 12.66 12.85 12.45 12.78 2,263,964 +0.01(+0.08%)
Jun 20, 2023 13.19 13.19 12.77 12.77 3,260,317 -0.43(-3.25%)
Jun 16, 2023 13.40 13.44 13.06 13.19 5,587,844 -0.09(-0.68%)
Jun 15, 2023 13.49 13.09 13.28 2,957,547 -1.21(-8.32%)
May 08, 2023 14.59 14.71 14.44 14.49 1,612,367 -0.08(-0.55%)
May 05, 2023 14.28 14.62 14.14 14.57 2,094,354 +0.49(+3.47%)
May 04, 2023 13.85 14.29 13.78 14.08 3,064,264 +0.11(+0.78%)
May 03, 2023 13.96 14.53 13.95 13.97 2,963,222 +0.00(+0.00%)
May 02, 2023 14.18 14.20 13.72 13.97 1,461,219 -0.26(-1.82%)
May 01, 2023 14.30 14.45 14.13 14.23 1,956,361 +0.05(+0.35%)
Apr 28, 2023 13.83 14.27 13.79 14.18 1,888,810 +0.33(+2.37%)
Apr 27, 2023 14.11 14.15 13.53 13.85 3,193,048 -0.03(-0.22%)
Apr 26, 2023 13.65 14.23 13.62 13.88 3,126,185 +0.00(+0.00%)
Apr 25, 2023 13.91 14.04 13.63 13.88 3,160,829 -0.22(-1.56%)
Apr 24, 2023 13.99 14.11 13.84 14.10 1,721,462 +0.07(+0.50%)
Apr 21, 2023 14.08 14.13 13.77 14.03 2,980,008 +0.02(+0.14%)
Apr 20, 2023 14.30 14.35 13.90 14.01 1,655,645 -0.46(-3.17%)
Apr 19, 2023 14.48 14.61 14.28 14.47 3,141,064 -0.19(-1.29%)
Apr 18, 2023 14.39 14.78 14.30 14.66 2,152,256 +0.33(+2.29%)
Apr 17, 2023 14.21 14.45 14.10 14.33 1,553,087 +0.17(+1.20%)
Apr 14, 2023 14.43 14.55 13.96 14.16 1,532,812 -0.19(-1.32%)
Apr 13, 2023 14.24 14.37 14.08 14.35 1,656,379 +0.18(+1.27%)
Apr 12, 2023 14.54 14.57 14.10 14.17 2,663,724 -0.14(-0.97%)
Apr 11, 2023 14.35 14.50 14.27 14.31 1,708,302 -0.05(-0.35%)
Apr 10, 2023 13.92 14.47 13.87 14.36 3,159,921 +0.40(+2.86%)
Apr 06, 2023 13.85 14.07 13.68 13.96 2,214,909 +0.28(+2.04%)
Apr 05, 2023 13.77 13.92 13.61 13.68 1,915,647 -0.25(-1.79%)
Apr 04, 2023 14.07 14.13 13.65 13.93 2,319,549 -0.06(-0.43%)
Apr 03, 2023 14.06 14.16 13.70 13.99 2,278,603 +0.00(+0.00%)
Mar 31, 2023 13.72 14.02 13.68 13.99 4,543,999 +0.43(+3.16%)
Mar 30, 2023 13.61 13.71 13.38 13.56 1,936,838 +0.16(+1.19%)
Mar 29, 2023 13.25 13.41 13.22 13.40 1,730,407 +0.37(+2.83%)
Mar 28, 2023 12.87 13.20 12.83 13.03 2,788,988 -0.01(-0.08%)
Mar 27, 2023 13.06 13.18 12.87 13.04 1,801,974 +0.19(+1.47%)
Mar 24, 2023 12.47 12.90 12.31 12.86 2,742,393 +0.14(+1.10%)
Mar 23, 2023 12.81 13.17 12.67 12.72 2,592,533 -0.06(-0.47%)
Mar 22, 2023 13.58 13.58 12.76 12.78 4,567,542 -0.84(-6.14%)
Mar 21, 2023 13.91 13.98 13.55 13.61 3,230,840 +0.04(+0.29%)
Mar 20, 2023 13.21 13.74 13.21 13.57 3,981,793 +0.43(+3.26%)
Mar 17, 2023 13.50 13.55 12.97 13.14 29,927,976 -0.40(-2.94%)
Mar 16, 2023 13.65 13.85 13.38 13.54 2,560,269 -0.34(-2.44%)
Mar 15, 2023 13.58 14.01 13.51 13.88 3,204,969 +0.01(+0.07%)
Mar 14, 2023 14.20 14.36 13.50 13.87 4,466,314 +0.10(+0.72%)
Mar 13, 2023 13.70 14.07 13.58 13.77 4,655,279 -0.05(-0.36%)
Mar 10, 2023 13.89 14.22 13.57 13.82 3,202,402 -0.24(-1.70%)
Mar 09, 2023 15.08 15.11 14.06 14.06 2,733,432 -0.99(-6.55%)
Mar 08, 2023 14.72 15.06 14.56 15.05 2,261,595 +0.32(+2.16%)
Mar 07, 2023 15.00 15.33 14.73 14.73 2,440,129 -0.24(-1.60%)
Mar 06, 2023 15.01 15.39 14.89 14.97 3,412,199 +0.14(+0.94%)
Mar 03, 2023 15.04 15.07 14.66 14.83 2,589,328 +0.27(+1.85%)
Mar 02, 2023 14.18 14.57 14.11 14.56 1,697,279 +0.23(+1.60%)
Mar 01, 2023 14.23 14.41 14.11 14.33 1,344,911 +0.12(+0.84%)
Feb 28, 2023 14.51 14.73 14.21 14.21 2,099,764 -0.41(-2.79%)
Feb 27, 2023 14.78 14.78 14.49 14.62 1,772,274 +0.13(+0.89%)
Feb 24, 2023 14.49 14.55 14.15 14.49 2,027,305 -0.12(-0.82%)
Feb 23, 2023 14.58 14.74 14.01 14.61 3,173,725 +0.16(+1.10%)
Feb 22, 2023 14.45 14.90 14.11 14.45 3,428,463 -0.13(-0.89%)
Feb 21, 2023 14.78 14.85 14.39 14.58 3,776,846 -0.40(-2.66%)
Feb 17, 2023 15.38 15.55 14.84 14.98 2,433,853 -0.45(-2.91%)
Feb 16, 2023 16.02 16.02 15.35 15.42 3,579,754 -1.01(-6.12%)
Feb 15, 2023 16.10 16.49 16.07 16.43 2,169,153 +0.18(+1.10%)
Feb 14, 2023 15.88 16.30 15.70 16.25 2,054,816 +0.22(+1.37%)
Feb 13, 2023 15.70 16.33 15.61 16.03 1,827,502 +0.34(+2.16%)
Feb 10, 2023 15.79 15.88 15.42 15.69 1,760,695 -0.24(-1.50%)
Feb 09, 2023 16.17 16.22 15.90 15.93 1,525,090 -0.03(-0.19%)
Feb 08, 2023 16.09 16.36 15.92 15.96 1,894,345 -0.34(-2.08%)
Feb 07, 2023 16.14 16.40 16.00 16.30 1,407,368 -0.02(-0.12%)
Feb 06, 2023 16.59 16.68 16.19 16.32 1,484,936 -0.57(-3.36%)
Feb 03, 2023 16.74 17.07 16.69 16.89 1,385,574 -0.12(-0.70%)
Feb 02, 2023 16.93 17.31 16.67 17.01 2,983,771 +0.33(+1.97%)
Feb 01, 2023 16.40 16.89 16.04 16.68 4,587,873 +0.35(+2.13%)
Jan 31, 2023 15.72 16.33 15.67 16.33 2,350,777 +0.69(+4.39%)
Jan 30, 2023 15.54 15.80 15.51 15.64 1,441,811 -0.09(-0.57%)
Jan 27, 2023 15.47 15.87 15.43 15.73 1,946,591 +0.24(+1.54%)
Jan 26, 2023 15.49 15.62 15.06 15.49 2,559,624 +0.16(+1.04%)
Jan 25, 2023 14.95 15.38 14.85 15.34 2,041,500 +0.24(+1.58%)
Jan 24, 2023 14.96 15.28 14.76 15.10 2,121,379 +0.05(+0.33%)
Jan 23, 2023 14.87 15.11 14.81 15.05 1,891,570 +0.22(+1.48%)
Jan 20, 2023 14.41 14.84 14.23 14.83 2,444,441 +0.59(+4.13%)
Jan 19, 2023 13.96 14.27 13.90 14.24 2,164,122 +0.11(+0.78%)
Jan 18, 2023 14.17 14.30 14.05 14.13 1,561,338 -0.11(-0.77%)
Jan 17, 2023 14.02 14.26 13.89 14.24 1,460,284 +0.31(+2.22%)
Jan 13, 2023 13.98 14.04 13.87 13.93 1,293,877 -0.26(-1.82%)
Jan 12, 2023 14.24 14.35 14.06 14.19 1,541,484 +0.04(+0.28%)
Jan 11, 2023 13.75 14.17 13.73 14.15 2,020,340 +0.56(+4.10%)
Jan 10, 2023 13.12 13.63 13.09 13.59 2,071,981 +0.40(+3.02%)
Jan 09, 2023 13.08 13.29 12.99 13.19 1,701,306 +0.12(+0.91%)
Jan 06, 2023 12.88 13.14 12.88 13.07 1,319,493 +0.25(+1.94%)
Jan 05, 2023 13.00 13.14 12.66 12.83 2,676,755 -0.33(-2.50%)
Jan 04, 2023 12.96 13.51 12.89 13.15 2,905,859 +0.35(+2.72%)
Jan 03, 2023 13.40 13.52 12.80 12.81 1,404,136 -0.53(-3.96%)
Dec 30, 2022 13.07 13.37 12.91 13.33 1,947,525 +0.11(+0.83%)
Dec 29, 2022 13.00 13.31 12.92 13.22 1,661,064 +0.25(+1.92%)
Dec 28, 2022 13.31 13.39 12.90 12.97 2,874,101 -0.34(-2.54%)
Dec 27, 2022 13.15 13.35 12.95 13.31 2,258,621 +0.16(+1.21%)
Dec 23, 2022 12.75 13.19 12.62 13.15 1,917,556 +0.44(+3.44%)
Dec 22, 2022 12.97 13.08 12.48 12.72 3,779,644 -0.42(-3.18%)
Dec 21, 2022 13.51 13.84 12.95 13.13 6,884,690 -1.22(-8.52%)
Dec 20, 2022 14.47 14.61 14.30 14.36 1,316,054 -0.19(-1.30%)
Dec 19, 2022 14.73 14.79 14.37 14.55 1,436,356 -0.18(-1.22%)
Dec 16, 2022 14.80 14.92 14.39 14.73 3,348,425 -0.38(-2.50%)
Dec 15, 2022 15.29 15.47 15.06 15.10 1,345,913 -0.46(-2.94%)
Dec 14, 2022 15.55 15.84 15.41 15.56 1,770,408 -0.07(-0.45%)
Dec 13, 2022 16.25 16.44 15.53 15.63 2,341,705 -0.03(-0.19%)
Dec 12, 2022 15.47 15.69 15.24 15.66 1,904,043 +0.27(+1.75%)
Dec 09, 2022 15.11 15.48 15.10 15.39 2,129,134 +0.01(+0.06%)
Dec 08, 2022 15.31 15.67 15.29 15.38 1,538,543 +0.23(+1.51%)
Dec 07, 2022 15.13 15.50 15.04 15.15 1,264,175 -0.02(-0.13%)
Dec 06, 2022 15.45 15.46 15.03 15.17 1,432,744 -0.29(-1.87%)
Dec 05, 2022 15.81 15.95 15.42 15.46 1,670,783 -0.69(-4.25%)
Dec 02, 2022 15.86 16.33 15.86 16.15 1,417,157 -0.38(-2.29%)
Dec 01, 2022 16.62 16.90 16.31 16.53 1,488,730 -0.04(-0.24%)
Nov 30, 2022 16.06 16.59 15.96 16.57 1,781,061 +0.45(+2.78%)
Nov 29, 2022 15.99 16.21 15.85 16.12 1,208,191 +0.20(+1.25%)
Nov 28, 2022 16.02 16.10 15.84 15.92 1,480,000 -0.32(-1.96%)
Nov 25, 2022 15.92 16.25 15.82 16.24 375,866 +0.32(+2.00%)
Nov 23, 2022 16.08 16.30 15.88 15.92 961,933 -0.31(-1.90%)
Nov 22, 2022 15.85 16.24 15.73 16.23 1,515,760 +0.53(+3.36%)
Nov 21, 2022 15.75 15.87 15.52 15.70 1,382,843 -0.20(-1.25%)
Nov 18, 2022 15.92 16.10 15.71 15.90 1,499,440 +0.39(+2.50%)
Nov 17, 2022 15.60 15.73 15.32 15.51 1,563,896 -0.35(-2.20%)
Nov 16, 2022 16.20 16.20 15.86 15.86 1,381,942 -0.57(-3.45%)
Nov 15, 2022 16.41 16.57 16.20 16.43 1,801,310 +0.36(+2.23%)
Nov 14, 2022 16.11 16.33 15.95 16.07 1,842,837 -0.20(-1.22%)
Nov 11, 2022 15.80 16.45 15.76 16.27 2,274,532 +0.61(+3.88%)
Nov 10, 2022 15.47 16.16 15.37 15.66 3,147,035 +1.01(+6.93%)
Nov 09, 2022 14.95 15.02 14.59 14.65 1,881,605 -0.49(-3.22%)
Nov 08, 2022 15.02 15.24 14.82 15.13 1,722,032 +0.10(+0.66%)
Nov 07, 2022 15.12 15.25 14.58 15.03 1,738,363 +0.06(+0.40%)
Nov 04, 2022 15.03 15.29 14.67 14.97 1,490,238 +0.15(+1.01%)
Nov 03, 2022 14.97 15.05 14.44 14.83 2,364,587 -0.38(-2.49%)
Nov 02, 2022 15.84 15.14 15.20 2,976,450 -0.94(-5.80%)
Nov 01, 2022 16.31 16.42 15.95 16.14 2,373,426 +0.18(+1.12%)
Oct 31, 2022 16.01 16.18 15.70 15.96 3,409,799 -0.24(-1.47%)
Oct 28, 2022 16.23 16.48 15.50 16.20 2,867,922 -0.03(-0.18%)
Oct 27, 2022 16.32 16.46 16.02 16.23 2,026,804 +0.13(+0.80%)
Oct 26, 2022 16.23 16.37 16.07 16.10 1,597,715 -0.06(-0.37%)
Oct 25, 2022 15.82 16.29 15.79 16.16 1,978,298 +0.29(+1.82%)
Oct 24, 2022 15.75 15.99 15.48 15.87 1,756,535 +0.23(+1.46%)
Oct 21, 2022 15.33 15.65 15.23 15.64 1,889,973 +0.30(+1.95%)
Oct 20, 2022 15.60 15.87 15.25 15.34 2,094,568 -0.26(-1.66%)
Oct 19, 2022 15.50 15.84 15.48 15.60 2,676,539 -0.06(-0.38%)
Oct 18, 2022 15.61 15.90 15.48 15.66 2,298,058 +0.44(+2.88%)
Oct 17, 2022 14.98 15.32 14.90 15.22 2,555,373 +0.70(+4.79%)
Oct 14, 2022 15.08 15.52 14.47 14.53 3,333,973 -0.35(-2.34%)
Oct 13, 2022 14.40 15.03 13.99 14.88 2,349,428 +0.40(+2.75%)
Oct 12, 2022 14.35 14.68 14.06 14.48 3,751,027 +0.10(+0.69%)
Oct 11, 2022 14.34 14.57 13.94 14.38 2,609,985 +0.06(+0.42%)
Oct 10, 2022 14.61 14.73 14.24 14.32 1,619,221 -0.15(-1.03%)
Oct 07, 2022 14.69 14.80 14.37 14.47 1,679,524 -0.34(-2.28%)
Oct 06, 2022 14.97 15.24 14.67 14.81 1,714,023 -0.33(-2.17%)
Oct 05, 2022 14.71 15.16 14.54 15.13 1,419,012 -0.08(-0.52%)
Oct 04, 2022 14.96 15.42 14.87 15.21 1,948,980 +0.50(+3.38%)
Oct 03, 2022 14.68 14.91 14.25 14.72 1,862,430 +0.28(+1.93%)
Sep 30, 2022 14.51 14.81 14.21 14.44 2,243,466 -0.07(-0.48%)
Sep 29, 2022 14.92 14.95 14.17 14.51 2,409,678 -0.80(-5.20%)
Sep 28, 2022 14.80 15.44 14.70 15.30 2,176,569 +0.61(+4.13%)
Sep 27, 2022 14.54 15.29 14.46 14.70 3,489,842 +0.31(+2.14%)
Sep 26, 2022 14.89 15.12 14.30 14.39 3,025,531 -0.67(-4.43%)
Sep 23, 2022 15.02 15.13 14.47 15.05 3,592,024 -0.37(-2.39%)
Sep 22, 2022 16.29 16.39 15.31 15.42 2,622,083 -0.95(-5.83%)
Sep 21, 2022 17.48 17.55 16.37 16.38 2,084,043 -0.95(-5.51%)
Sep 20, 2022 17.25 17.41 17.12 17.33 1,567,921 -0.15(-0.85%)
Sep 19, 2022 17.06 17.77 17.01 17.48 1,231,682 +0.06(+0.34%)
Sep 16, 2022 17.28 17.44 16.96 17.42 2,299,670 -0.08(-0.45%)
Sep 15, 2022 17.80 17.98 17.39 17.50 1,526,470 -0.25(-1.40%)
Sep 14, 2022 17.47 17.76 17.19 17.75 2,009,721 +0.19(+1.08%)
Sep 13, 2022 17.96 18.27 17.43 17.56 1,416,021 -1.05(-5.66%)
Sep 12, 2022 18.31 18.70 18.24 18.61 1,323,216 +0.45(+2.46%)
Sep 09, 2022 17.74 18.17 17.61 18.17 1,204,564 +0.69(+3.93%)
Sep 08, 2022 17.32 17.60 17.11 17.48 885,261 -0.02(-0.11%)
Sep 07, 2022 16.77 17.62 16.77 17.50 1,716,949 +0.58(+3.41%)
Sep 06, 2022 17.12 17.16 16.69 16.92 1,643,938 -0.05(-0.29%)
Sep 02, 2022 17.32 17.61 16.91 16.97 1,145,425 -0.02(-0.12%)
Sep 01, 2022 17.33 17.33 16.74 16.99 2,412,934 -0.53(-3.01%)
Aug 31, 2022 17.93 18.10 17.51 17.52 1,559,443 -0.40(-2.22%)
Aug 30, 2022 18.15 18.17 17.81 17.92 1,043,405 -0.09(-0.50%)
Aug 29, 2022 17.85 18.17 17.71 18.01 1,777,881 -0.24(-1.31%)
Aug 26, 2022 19.06 19.21 18.23 18.25 1,080,222 -0.91(-4.77%)
Aug 25, 2022 19.11 19.36 18.99 19.16 727,510 +0.17(+0.89%)
Aug 24, 2022 18.67 19.05 18.61 18.99 799,775 +0.29(+1.54%)
Aug 23, 2022 18.68 19.00 18.62 18.70 745,174 +0.03(+0.16%)
Aug 22, 2022 18.75 18.87 18.55 18.67 1,846,433 -0.44(-2.29%)
Aug 19, 2022 19.92 19.99 18.79 19.11 2,624,101 -0.99(-4.95%)
Aug 18, 2022 19.74 20.19 19.69 20.11 1,897,836 +0.35(+1.76%)
Aug 17, 2022 19.88 19.98 19.59 19.76 1,198,553 -0.43(-2.12%)
Aug 16, 2022 19.97 20.42 19.97 20.19 1,560,798 +0.08(+0.40%)
Aug 15, 2022 20.04 20.22 19.92 20.11 1,066,275 -0.08(-0.39%)
Aug 12, 2022 19.92 20.22 19.76 20.19 1,603,793 +0.50(+2.53%)
Aug 11, 2022 19.80 19.90 19.58 19.69 1,150,548 +0.28(+1.43%)
Aug 10, 2022 19.38 19.53 19.20 19.41 807,177 +0.48(+2.52%)
Aug 09, 2022 18.77 18.93 18.50 18.93 1,312,903 +0.10(+0.53%)
Aug 08, 2022 18.75 19.12 18.52 18.83 1,138,476 +0.26(+1.39%)
Aug 05, 2022 18.52 18.99 18.39 18.57 1,130,643 -0.14(-0.74%)
Aug 04, 2022 19.18 19.42 18.51 18.71 1,461,483 -0.26(-1.36%)
Aug 03, 2022 19.02 19.41 18.95 18.97 1,952,880 +0.16(+0.85%)
Aug 02, 2022 19.21 19.47 18.72 18.81 1,674,747 -0.63(-3.22%)
Aug 01, 2022 19.24 19.67 19.00 19.44 1,025,679 -0.01(-0.05%)
Jul 29, 2022 19.35 19.58 19.05 19.45 1,131,050 +0.16(+0.82%)
Jul 28, 2022 18.86 19.30 18.50 19.29 1,253,002 +0.46(+2.43%)
Jul 27, 2022 19.14 20.22 18.49 18.83 3,224,716 +0.32(+1.72%)
Jul 26, 2022 18.70 18.90 18.40 18.52 1,790,178 -0.36(-1.90%)
Jul 25, 2022 18.63 18.94 18.41 18.87 1,253,353 +0.44(+2.37%)
Jul 22, 2022 19.07 19.11 18.28 18.44 980,225 -0.46(-2.42%)
Jul 21, 2022 18.62 18.93 18.24 18.89 1,653,771 -0.03(-0.16%)
Jul 20, 2022 18.62 19.07 18.48 18.92 1,665,649 +0.29(+1.55%)
Jul 19, 2022 18.38 18.76 18.15 18.63 2,160,539 +0.68(+3.77%)
Jul 18, 2022 17.82 18.49 17.74 17.96 1,672,157 +0.45(+2.55%)
Jul 15, 2022 17.66 17.94 17.10 17.51 1,077,130 +0.24(+1.38%)
Jul 14, 2022 17.07 17.38 17.04 17.27 1,444,104 -0.25(-1.42%)
Jul 13, 2022 17.06 17.78 16.88 17.52 3,492,167 +0.16(+0.92%)
Jul 12, 2022 16.96 17.55 16.92 17.36 2,178,471 +0.36(+2.11%)
Jul 11, 2022 16.87 17.09 16.52 17.00 1,364,208 -0.17(-0.98%)
Jul 08, 2022 17.34 17.40 16.84 17.17 1,139,133 -0.14(-0.80%)
Jul 07, 2022 16.77 17.51 16.77 17.31 1,672,343 +0.74(+4.44%)
Jul 06, 2022 17.05 17.29 16.35 16.58 1,735,164 -0.33(-1.94%)
Jul 05, 2022 16.26 16.95 15.96 16.90 1,468,402 +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.