Pebblebrook Hotel Trust (NY: PEB )

14.53 -0.27 (-1.82%)
Official Closing Price Updated: 7:00 PM EST, Dec 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 12, 2024 14.79 14.85 14.52 14.53 944,751 -0.27(-1.82%)
Dec 11, 2024 15.07 15.12 14.72 14.80 1,212,531 -0.14(-0.94%)
Dec 10, 2024 14.77 15.12 14.62 14.94 1,545,688 +0.19(+1.29%)
Dec 09, 2024 14.49 14.86 14.44 14.75 1,742,758 +0.17(+1.17%)
Dec 06, 2024 14.72 14.76 14.48 14.58 945,096 +0.00(+0.00%)
Dec 05, 2024 14.57 14.71 14.43 14.58 1,420,331 -0.06(-0.41%)
Dec 04, 2024 14.66 14.71 14.48 14.64 1,859,498 -0.09(-0.61%)
Dec 03, 2024 14.22 14.85 14.22 14.73 3,985,555 +0.82(+5.90%)
Dec 02, 2024 13.90 14.03 13.72 13.91 2,130,096 +0.06(+0.43%)
Nov 29, 2024 13.90 14.06 13.84 13.85 802,603 +0.05(+0.36%)
Nov 27, 2024 13.94 14.05 13.60 13.80 1,330,109 -0.08(-0.58%)
Nov 26, 2024 13.58 13.95 13.58 13.88 1,479,121 +0.15(+1.09%)
Nov 25, 2024 13.68 13.88 13.48 13.73 1,753,485 +0.22(+1.63%)
Nov 22, 2024 13.32 13.59 13.13 13.51 2,013,426 +0.51(+3.92%)
Nov 21, 2024 12.55 13.01 12.50 13.00 2,544,709 +0.63(+5.09%)
Nov 20, 2024 12.28 12.60 12.27 12.37 3,475,815 -0.02(-0.16%)
Nov 19, 2024 12.21 12.42 12.09 12.39 877,940 +0.08(+0.65%)
Nov 18, 2024 12.33 12.54 12.24 12.31 1,188,418 +0.12(+0.98%)
Nov 15, 2024 12.32 12.38 11.95 12.19 1,675,429 -0.10(-0.81%)
Nov 14, 2024 12.62 12.70 12.28 12.29 1,962,454 -0.38(-3.00%)
Nov 13, 2024 12.78 12.90 12.59 12.67 1,093,586 -0.07(-0.55%)
Nov 12, 2024 12.68 12.81 12.49 12.74 1,756,888 -0.11(-0.86%)
Nov 11, 2024 12.97 13.01 12.78 12.85 1,690,638 -0.10(-0.77%)
Nov 08, 2024 12.55 13.41 12.21 12.95 2,351,895 -0.31(-2.34%)
Nov 07, 2024 13.08 13.41 13.05 13.26 2,001,606 +0.12(+0.91%)
Nov 06, 2024 12.96 13.40 12.85 13.14 2,095,101 +0.94(+7.70%)
Nov 05, 2024 11.98 12.22 11.96 12.20 1,025,156 +0.10(+0.83%)
Nov 04, 2024 11.81 12.29 11.79 12.10 1,091,447 +0.25(+2.11%)
Nov 01, 2024 12.05 12.21 11.79 11.85 1,133,041 -0.13(-1.09%)
Oct 31, 2024 12.56 12.64 11.96 11.98 1,644,275 -0.67(-5.30%)
Oct 30, 2024 12.50 12.76 12.43 12.65 1,188,506 +0.18(+1.44%)
Oct 29, 2024 12.38 12.54 12.30 12.47 1,046,452 -0.03(-0.24%)
Oct 28, 2024 12.49 12.62 12.46 12.50 2,146,647 +0.18(+1.46%)
Oct 25, 2024 12.56 12.62 12.30 12.32 1,007,806 -0.10(-0.81%)
Oct 24, 2024 12.08 12.42 12.04 12.42 1,462,887 +0.38(+3.16%)
Oct 23, 2024 12.32 12.36 11.95 12.04 2,114,682 -0.41(-3.29%)
Oct 22, 2024 12.45 12.56 12.12 12.45 3,862,407 -0.04(-0.32%)
Oct 21, 2024 12.55 12.73 12.37 12.49 2,016,772 -0.16(-1.26%)
Oct 18, 2024 12.77 12.80 12.61 12.65 2,093,532 -0.04(-0.32%)
Oct 17, 2024 12.87 12.93 12.53 12.69 2,497,807 -0.20(-1.55%)
Oct 16, 2024 12.74 12.99 12.71 12.89 1,112,605 +0.17(+1.34%)
Oct 15, 2024 12.66 12.95 12.63 12.72 1,481,563 +0.09(+0.71%)
Oct 14, 2024 12.68 12.78 12.56 12.63 1,567,448 -0.05(-0.39%)
Oct 11, 2024 12.82 12.90 12.60 12.68 1,594,690 -0.16(-1.25%)
Oct 10, 2024 12.54 12.86 12.48 12.84 923,989 +0.17(+1.34%)
Oct 09, 2024 12.73 12.86 12.62 12.67 1,597,554 -0.11(-0.86%)
Oct 08, 2024 12.73 12.94 12.25 12.78 2,224,704 +0.06(+0.47%)
Oct 07, 2024 13.18 13.33 12.67 12.72 2,071,012 -0.57(-4.29%)
Oct 04, 2024 13.20 13.43 13.05 13.29 2,356,716 +0.33(+2.55%)
Oct 03, 2024 13.05 13.08 12.76 12.96 1,683,249 -0.19(-1.44%)
Oct 02, 2024 12.91 13.16 12.84 13.15 2,137,906 +0.11(+0.84%)
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.