Pebblebrook Hotel Trust (NY: PEB )

15.84 +0.09 (+0.57%)
Official Closing Price Updated: 4:10 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 15.37 16.01 15.34 15.75 976,649 +0.15(+0.96%)
Feb 27, 2024 15.76 15.86 15.44 15.60 1,518,586 -0.03(-0.19%)
Feb 26, 2024 15.99 16.09 15.54 15.63 2,894,491 -0.43(-2.68%)
Feb 23, 2024 16.27 16.55 16.05 16.06 2,443,812 -0.14(-0.86%)
Feb 22, 2024 15.95 16.43 15.67 16.20 3,555,528 -0.42(-2.53%)
Feb 21, 2024 16.33 16.65 16.20 16.62 2,722,820 +0.31(+1.90%)
Feb 20, 2024 15.78 16.39 15.72 16.31 1,751,195 +0.23(+1.43%)
Feb 16, 2024 15.83 16.12 15.71 16.08 1,317,669 -0.05(-0.31%)
Feb 15, 2024 15.77 16.13 15.75 16.13 1,558,671 +0.58(+3.73%)
Feb 14, 2024 15.58 15.71 15.29 15.55 2,259,472 +0.18(+1.17%)
Feb 13, 2024 15.34 15.52 15.14 15.37 1,716,983 -0.70(-4.36%)
Feb 12, 2024 15.80 16.14 15.80 16.07 1,292,231 +0.33(+2.10%)
Feb 09, 2024 15.61 15.81 15.42 15.74 1,316,265 +0.15(+0.96%)
Feb 08, 2024 15.04 15.60 15.04 15.59 1,236,430 +0.47(+3.11%)
Feb 07, 2024 15.14 15.22 14.87 15.12 961,245 +0.00(+0.00%)
Feb 06, 2024 15.03 15.27 14.94 15.12 740,168 +0.03(+0.20%)
Feb 05, 2024 15.11 15.28 14.97 15.09 1,071,091 -0.29(-1.89%)
Feb 02, 2024 15.18 15.47 15.02 15.38 1,175,713 -0.05(-0.32%)
Feb 01, 2024 15.30 15.44 14.99 15.43 1,073,007 +0.21(+1.38%)
Jan 31, 2024 15.70 15.79 15.21 15.22 1,460,262 -0.50(-3.18%)
Jan 30, 2024 15.65 15.91 15.65 15.72 906,021 -0.10(-0.63%)
Jan 29, 2024 15.69 15.85 15.55 15.82 1,287,097 +0.12(+0.76%)
Jan 26, 2024 15.72 15.80 15.53 15.70 1,112,844 +0.08(+0.51%)
Jan 25, 2024 15.88 15.91 15.41 15.62 1,452,991 +0.08(+0.51%)
Jan 24, 2024 16.16 16.16 15.46 15.54 1,858,332 -0.31(-1.96%)
Jan 23, 2024 16.31 16.39 15.85 15.85 1,964,070 -0.33(-2.04%)
Jan 22, 2024 16.32 16.58 16.10 16.18 4,096,600 +0.12(+0.75%)
Jan 19, 2024 15.43 16.21 15.26 16.06 2,770,119 +0.74(+4.83%)
Jan 18, 2024 15.25 15.32 14.92 15.32 1,012,374 +0.20(+1.32%)
Jan 17, 2024 15.13 15.46 14.99 15.12 1,607,187 -0.36(-2.33%)
Jan 16, 2024 15.21 15.53 15.12 15.48 1,386,714 +0.02(+0.13%)
Jan 12, 2024 15.75 15.86 15.39 15.46 741,109 -0.06(-0.39%)
Jan 11, 2024 15.49 15.61 15.33 15.52 1,348,243 -0.14(-0.89%)
Jan 10, 2024 15.65 15.88 15.58 15.66 1,194,811 -0.01(-0.06%)
Jan 09, 2024 15.78 15.84 15.64 15.67 1,296,361 -0.40(-2.49%)
Jan 08, 2024 15.57 16.08 15.57 16.07 1,233,637 +0.39(+2.49%)
Jan 05, 2024 15.50 15.99 15.47 15.68 1,469,077 -0.02(-0.13%)
Jan 04, 2024 15.53 15.81 15.34 15.70 3,115,766 +0.33(+2.15%)
Jan 03, 2024 15.63 15.63 15.26 15.37 2,563,503 -0.48(-3.03%)
Jan 02, 2024 15.92 16.11 15.74 15.85 1,372,734 -0.13(-0.81%)
Dec 29, 2023 16.31 16.32 15.98 15.98 1,106,533 -0.35(-2.14%)
Dec 28, 2023 16.29 16.41 16.11 16.33 1,163,063 -0.02(-0.12%)
Dec 27, 2023 16.30 16.38 16.16 16.35 1,654,805 +0.04(+0.25%)
Dec 26, 2023 16.20 16.31 15.96 16.31 1,411,292 +0.27(+1.68%)
Dec 22, 2023 15.99 16.13 15.89 16.04 1,974,845 +0.22(+1.39%)
Dec 21, 2023 15.73 15.85 15.54 15.82 1,919,361 +0.39(+2.53%)
Dec 20, 2023 15.21 15.81 15.14 15.43 3,879,154 +0.13(+0.85%)
Dec 19, 2023 15.13 15.70 15.08 15.30 6,357,554 +0.53(+3.59%)
Dec 18, 2023 14.53 14.80 14.38 14.77 2,809,734 +0.33(+2.28%)
Dec 15, 2023 14.82 14.82 14.23 14.44 3,402,598 -0.28(-1.90%)
Dec 14, 2023 14.51 15.22 14.51 14.72 3,209,712 +0.64(+4.54%)
Dec 13, 2023 13.57 14.18 13.37 14.08 1,829,271 +0.47(+3.45%)
Dec 12, 2023 13.50 13.71 13.40 13.61 1,576,556 +0.13(+0.96%)
Dec 11, 2023 13.44 13.56 13.39 13.48 1,852,980 +0.07(+0.52%)
Dec 08, 2023 13.27 13.42 13.15 13.41 1,269,712 +0.12(+0.90%)
Dec 07, 2023 13.04 13.31 12.95 13.29 963,457 +0.26(+1.99%)
Dec 06, 2023 13.32 13.45 13.02 13.03 1,320,622 -0.16(-1.21%)
Dec 05, 2023 13.51 13.55 12.97 13.19 1,512,999 -0.42(-3.08%)
Dec 04, 2023 13.10 13.61 13.05 13.61 2,512,575 +0.53(+4.05%)
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.