Skip to main content

Pebblebrook Hotel Trust (NY: PEB )

14.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 14.25 14.25 13.93 14.13 1,200,881 +0.15(+1.07%)
Jun 12, 2024 14.02 14.35 13.83 13.98 1,534,317 +0.40(+2.95%)
Jun 11, 2024 13.58 13.71 13.52 13.58 983,622 -0.09(-0.66%)
Jun 10, 2024 13.66 13.73 13.40 13.67 1,701,544 -0.17(-1.23%)
Jun 07, 2024 14.11 14.24 13.82 13.84 1,001,779 -0.45(-3.15%)
Jun 06, 2024 14.08 14.52 14.08 14.29 1,519,508 +0.14(+0.99%)
Jun 05, 2024 14.59 14.59 14.02 14.15 1,123,355 -0.29(-2.01%)
Jun 04, 2024 14.30 14.62 14.29 14.44 1,120,066 +0.01(+0.07%)
Jun 03, 2024 14.42 14.51 14.18 14.43 1,281,168 +0.28(+1.98%)
May 31, 2024 13.70 14.22 13.62 14.15 1,341,467 +0.51(+3.74%)
May 30, 2024 13.66 13.78 13.60 13.64 1,805,605 -0.03(-0.22%)
May 29, 2024 13.70 13.72 13.45 13.67 2,413,859 -0.22(-1.58%)
May 28, 2024 14.29 14.38 13.83 13.89 1,997,352 -0.30(-2.11%)
May 24, 2024 14.30 14.37 14.16 14.19 1,484,690 -0.04(-0.28%)
May 23, 2024 14.70 14.72 14.14 14.23 2,422,558 -0.45(-3.07%)
May 22, 2024 14.84 15.11 14.61 14.68 1,521,484 -0.24(-1.61%)
May 21, 2024 15.24 15.33 14.91 14.92 1,008,698 -0.41(-2.67%)
May 20, 2024 15.26 15.46 15.20 15.33 1,140,235 +0.04(+0.26%)
May 17, 2024 15.36 15.42 15.15 15.29 1,689,913 +0.06(+0.39%)
May 16, 2024 14.86 15.26 14.85 15.23 1,105,548 +0.41(+2.77%)
May 15, 2024 15.17 15.21 14.75 14.82 813,903 -0.11(-0.74%)
May 14, 2024 15.00 15.13 14.85 14.93 1,562,989 +0.13(+0.88%)
May 13, 2024 14.84 14.96 14.59 14.80 1,560,018 +0.17(+1.16%)
May 10, 2024 14.35 14.69 14.21 14.63 1,249,888 +0.27(+1.88%)
May 09, 2024 14.35 14.37 14.05 14.36 2,175,710 +0.06(+0.42%)
May 08, 2024 14.48 14.64 14.19 14.30 1,392,996 -0.37(-2.52%)
May 07, 2024 14.64 14.91 14.62 14.67 2,070,648 +0.11(+0.76%)
May 06, 2024 14.64 14.66 14.45 14.56 819,991 +0.10(+0.69%)
May 03, 2024 14.63 14.77 14.40 14.46 983,349 +0.22(+1.54%)
May 02, 2024 14.51 14.52 14.16 14.24 2,032,794 -0.10(-0.70%)
May 01, 2024 14.61 14.71 14.22 14.34 1,502,707 -0.19(-1.31%)
Apr 30, 2024 14.88 14.88 14.49 14.53 1,657,074 -0.47(-3.13%)
Apr 29, 2024 15.07 15.28 14.76 15.00 1,329,249 +0.04(+0.27%)
Apr 26, 2024 14.99 15.18 14.88 14.96 935,244 -0.04(-0.27%)
Apr 25, 2024 15.45 15.45 14.96 15.00 3,493,598 -0.60(-3.85%)
Apr 24, 2024 15.71 16.06 15.12 15.60 3,105,804 +0.15(+0.97%)
Apr 23, 2024 15.08 15.76 15.05 15.45 2,753,335 +0.37(+2.45%)
Apr 22, 2024 14.65 15.12 14.52 15.08 2,018,671 +0.45(+3.08%)
Apr 19, 2024 14.36 14.65 14.33 14.63 1,506,423 +0.28(+1.95%)
Apr 18, 2024 14.37 14.55 14.24 14.35 1,179,852 +0.01(+0.07%)
Apr 17, 2024 14.76 14.86 14.30 14.34 1,190,562 -0.38(-2.58%)
Apr 16, 2024 14.91 15.11 14.62 14.72 1,617,224 -0.27(-1.80%)
Apr 15, 2024 15.43 15.47 14.93 14.99 748,452 -0.31(-2.03%)
Apr 12, 2024 15.61 15.72 15.20 15.30 1,082,717 -0.38(-2.42%)
Apr 11, 2024 15.46 15.78 15.33 15.68 995,766 +0.24(+1.55%)
Apr 10, 2024 15.57 15.88 15.38 15.44 1,145,739 -0.56(-3.50%)
Apr 09, 2024 15.79 16.01 15.48 16.00 1,112,864 +0.23(+1.46%)
Apr 08, 2024 15.48 15.91 15.48 15.77 1,630,595 +0.35(+2.27%)
Apr 05, 2024 15.20 15.53 15.13 15.42 1,061,578 +0.22(+1.45%)
Apr 04, 2024 15.55 15.58 15.10 15.20 1,121,865 -0.10(-0.65%)
Apr 03, 2024 15.09 15.33 15.05 15.30 1,818,235 +0.13(+0.86%)
Apr 02, 2024 15.12 15.38 14.98 15.17 1,288,648 -0.21(-1.37%)
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.