Skip to main content

Pebblebrook Hotel Trust (NY: PEB )

14.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 13.83 14.25 13.82 14.10 1,972,115 +0.23(+1.66%)
Jul 22, 2024 13.88 14.05 13.61 13.87 2,084,654 +0.09(+0.65%)
Jul 19, 2024 13.64 13.82 13.50 13.78 1,365,716 +0.09(+0.66%)
Jul 18, 2024 14.01 14.23 13.66 13.69 3,211,473 -0.46(-3.25%)
Jul 17, 2024 13.88 14.34 13.88 14.15 1,703,269 +0.10(+0.71%)
Jul 16, 2024 13.53 14.07 13.42 14.05 3,249,197 +0.58(+4.31%)
Jul 15, 2024 13.45 13.61 13.33 13.47 1,251,607 +0.15(+1.13%)
Jul 12, 2024 13.54 13.64 13.29 13.32 1,546,300 -0.05(-0.37%)
Jul 11, 2024 13.42 13.61 13.21 13.37 1,577,260 +0.30(+2.30%)
Jul 10, 2024 12.96 13.15 12.87 13.07 2,049,697 +0.22(+1.71%)
Jul 09, 2024 13.07 13.16 12.82 12.85 1,474,061 -0.27(-2.06%)
Jul 08, 2024 13.19 13.29 13.00 13.12 1,145,251 +0.00(+0.00%)
Jul 05, 2024 13.05 13.12 12.92 13.12 983,312 +0.06(+0.46%)
Jul 03, 2024 13.23 13.36 13.05 13.06 845,198 -0.09(-0.68%)
Jul 02, 2024 13.23 13.29 13.12 13.15 899,542 -0.03(-0.23%)
Jul 01, 2024 13.70 13.88 13.17 13.18 1,157,311 -0.57(-4.15%)
Jun 28, 2024 13.64 13.78 13.43 13.75 2,573,152 +0.25(+1.85%)
Jun 27, 2024 13.35 13.50 13.24 13.50 891,212 +0.17(+1.27%)
Jun 26, 2024 13.43 13.50 13.27 13.33 1,051,682 -0.22(-1.62%)
Jun 25, 2024 13.78 13.84 13.45 13.55 1,199,808 -0.27(-1.95%)
Jun 24, 2024 13.93 14.20 13.80 13.82 1,481,576 -0.04(-0.29%)
Jun 21, 2024 13.92 14.10 13.63 13.86 2,223,140 -0.03(-0.22%)
Jun 20, 2024 13.80 14.01 13.72 13.89 635,596 -0.02(-0.14%)
Jun 18, 2024 14.03 14.12 13.84 13.91 1,002,159 -0.11(-0.78%)
Jun 17, 2024 13.74 14.03 13.61 14.02 830,045 +0.14(+1.01%)
Jun 14, 2024 13.94 14.07 13.75 13.88 964,447 -0.24(-1.70%)
Jun 13, 2024 14.24 14.24 13.92 14.12 1,201,770 +0.15(+1.07%)
Jun 12, 2024 14.01 14.34 13.82 13.97 1,535,453 +0.40(+2.95%)
Jun 11, 2024 13.57 13.70 13.51 13.57 984,350 -0.09(-0.66%)
Jun 10, 2024 13.65 13.72 13.39 13.66 1,702,804 -0.17(-1.23%)
Jun 07, 2024 14.10 14.23 13.81 13.83 1,002,521 -0.45(-3.15%)
Jun 06, 2024 14.07 14.51 14.07 14.28 1,520,633 +0.14(+0.99%)
Jun 05, 2024 14.58 14.58 14.01 14.14 1,124,187 -0.29(-2.01%)
Jun 04, 2024 14.29 14.60 14.28 14.43 1,120,895 +0.01(+0.07%)
Jun 03, 2024 14.41 14.50 14.17 14.42 1,282,117 +0.28(+1.98%)
May 31, 2024 13.69 14.21 13.61 14.14 1,342,460 +0.51(+3.74%)
May 30, 2024 13.65 13.77 13.58 13.63 1,806,942 -0.03(-0.22%)
May 29, 2024 13.69 13.71 13.44 13.66 2,415,647 -0.22(-1.58%)
May 28, 2024 14.28 14.37 13.82 13.88 1,998,831 -0.30(-2.11%)
May 24, 2024 14.29 14.36 14.15 14.18 1,485,789 -0.04(-0.28%)
May 23, 2024 14.69 14.71 14.13 14.22 2,424,352 -0.45(-3.06%)
May 22, 2024 14.83 15.09 14.59 14.67 1,522,611 -0.24(-1.61%)
May 21, 2024 15.23 15.32 14.90 14.91 1,009,445 -0.41(-2.67%)
May 20, 2024 15.25 15.45 15.19 15.32 1,141,079 +0.04(+0.26%)
May 17, 2024 15.35 15.41 15.14 15.28 1,691,164 +0.06(+0.39%)
May 16, 2024 14.85 15.25 14.83 15.22 1,106,366 +0.41(+2.77%)
May 15, 2024 15.16 15.20 14.74 14.81 814,505 -0.11(-0.74%)
May 14, 2024 14.99 15.12 14.83 14.92 1,564,146 +0.13(+0.88%)
May 13, 2024 14.83 14.95 14.57 14.79 1,561,173 +0.17(+1.16%)
May 10, 2024 14.34 14.68 14.20 14.62 1,250,813 +0.27(+1.88%)
May 09, 2024 14.34 14.36 14.04 14.35 2,177,321 +0.06(+0.42%)
May 08, 2024 14.47 14.63 14.17 14.29 1,394,027 -0.37(-2.52%)
May 07, 2024 14.63 14.90 14.60 14.66 2,072,181 +0.11(+0.76%)
May 06, 2024 14.63 14.65 14.44 14.55 820,598 +0.10(+0.69%)
May 03, 2024 14.62 14.76 14.39 14.45 984,077 +0.22(+1.54%)
May 02, 2024 14.50 14.50 14.15 14.23 2,034,299 -0.10(-0.70%)
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.