Pebblebrook Hotel Trust (NY: PEB )

11.82 -0.84 (-6.64%)
Official Closing Price Updated: 6:30 PM EDT, Aug 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 05, 2024 12.00 12.28 11.71 11.82 4,050,560 -0.84(-6.64%)
Aug 02, 2024 12.97 13.23 12.57 12.66 2,860,722 -0.61(-4.60%)
Aug 01, 2024 13.61 13.74 13.18 13.27 1,398,016 -0.42(-3.07%)
Jul 31, 2024 14.02 14.09 13.65 13.69 2,437,683 -0.29(-2.07%)
Jul 30, 2024 13.78 14.12 13.70 13.98 1,996,493 +0.22(+1.60%)
Jul 29, 2024 13.72 13.80 13.57 13.76 1,284,134 +0.03(+0.22%)
Jul 26, 2024 13.84 13.87 13.37 13.73 1,270,519 +0.11(+0.81%)
Jul 25, 2024 13.64 13.74 13.04 13.62 3,474,264 +0.12(+0.89%)
Jul 24, 2024 14.05 14.13 13.44 13.50 2,485,183 -0.60(-4.26%)
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%)
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.