Pebblebrook Hotel Trust (NY: PEB )

12.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 2,356,706 +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%)
Oct 01, 2024 13.17 13.21 12.94 13.04 2,096,218 -0.19(-1.44%)
Sep 30, 2024 13.30 13.40 13.07 13.23 2,138,255 -0.31(-2.29%)
Sep 27, 2024 13.74 13.75 13.47 13.54 6,573,832 -0.01(-0.07%)
Sep 26, 2024 13.60 13.67 13.37 13.55 2,253,287 +0.07(+0.52%)
Sep 25, 2024 13.89 13.99 13.44 13.48 1,988,575 -0.47(-3.37%)
Sep 24, 2024 13.98 14.24 13.93 13.95 2,553,372 +0.00(+0.00%)
Sep 23, 2024 14.29 14.36 13.89 13.95 1,900,687 -0.35(-2.45%)
Sep 20, 2024 13.88 14.32 13.79 14.30 3,924,626 +0.20(+1.42%)
Sep 19, 2024 13.76 14.13 13.68 14.10 2,321,502 +0.68(+5.06%)
Sep 18, 2024 13.33 13.65 13.17 13.42 1,594,646 +0.17(+1.28%)
Sep 17, 2024 13.02 13.35 13.01 13.25 1,110,481 +0.37(+2.87%)
Sep 16, 2024 13.03 13.08 12.75 12.88 914,999 -0.08(-0.62%)
Sep 13, 2024 12.87 13.03 12.80 12.96 1,122,972 +0.19(+1.49%)
Sep 12, 2024 12.62 12.79 12.46 12.77 1,019,380 +0.26(+2.08%)
Sep 11, 2024 12.46 12.58 12.29 12.51 830,917 +0.00(+0.00%)
Sep 10, 2024 12.51 12.58 12.21 12.51 1,104,879 -0.01(-0.08%)
Sep 09, 2024 12.37 12.71 12.30 12.52 1,678,204 +0.12(+0.97%)
Sep 06, 2024 12.56 12.74 12.37 12.40 1,227,608 -0.19(-1.51%)
Sep 05, 2024 13.00 13.06 12.57 12.59 1,044,556 -0.38(-2.93%)
Sep 04, 2024 13.06 13.38 12.89 12.97 2,817,685 -0.14(-1.07%)
Sep 03, 2024 13.15 13.32 12.98 13.11 1,749,257 -0.18(-1.35%)
Aug 30, 2024 13.09 13.31 13.04 13.29 2,557,135 +0.28(+2.15%)
Aug 29, 2024 12.92 13.22 12.76 13.01 2,572,375 +0.22(+1.72%)
Aug 28, 2024 12.88 12.98 12.70 12.79 2,636,761 -0.12(-0.93%)
Aug 27, 2024 13.09 13.25 12.89 12.91 1,546,770 -0.22(-1.67%)
Aug 26, 2024 13.34 13.34 13.13 13.13 1,191,383 -0.05(-0.38%)
Aug 23, 2024 13.12 13.43 12.96 13.18 1,445,409 +0.21(+1.62%)
Aug 22, 2024 12.79 13.02 12.77 12.97 1,441,277 +0.21(+1.64%)
Aug 21, 2024 12.66 12.80 12.57 12.76 1,166,045 +0.16(+1.27%)
Aug 20, 2024 12.93 13.06 12.56 12.60 1,521,243 -0.40(-3.07%)
Aug 19, 2024 12.66 13.01 12.64 13.00 842,990 +0.33(+2.60%)
Aug 16, 2024 12.60 12.72 12.56 12.67 1,241,832 +0.04(+0.32%)
Aug 15, 2024 12.74 12.86 12.53 12.63 2,081,300 +0.24(+1.94%)
Aug 14, 2024 12.41 12.41 12.25 12.39 1,997,773 +0.03(+0.24%)
Aug 13, 2024 12.13 12.38 11.98 12.36 1,381,608 +0.39(+3.26%)
Aug 12, 2024 12.43 12.56 11.93 11.97 3,869,995 -0.48(-3.85%)
Aug 09, 2024 12.45 12.53 12.28 12.45 1,831,624 +0.01(+0.08%)
Aug 08, 2024 12.36 12.72 12.36 12.44 1,831,171 +0.18(+1.47%)
Aug 07, 2024 12.61 12.64 12.17 12.26 2,529,500 +0.00(+0.00%)
Aug 06, 2024 11.80 12.47 11.64 12.26 2,284,227 +0.45(+3.81%)
Aug 05, 2024 11.99 12.27 11.70 11.81 4,053,551 -0.84(-6.64%)
Aug 02, 2024 12.96 13.22 12.57 12.65 2,862,834 -0.61(-4.60%)
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.