NYSE - Delayed Quote USD

Pebblebrook Hotel Trust (PEB)

14.63 +0.28 (+1.95%)
At close: April 19 at 4:00 PM EDT
14.63 0.00 (0.00%)
After hours: April 19 at 5:08 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 14.36 14.65 14.33 14.63 14.63 1,506,400
Apr 18, 2024 14.37 14.56 14.25 14.35 14.35 1,179,900
Apr 17, 2024 14.76 14.86 14.30 14.34 14.34 1,190,600
Apr 16, 2024 14.91 15.11 14.63 14.72 14.72 1,617,200
Apr 15, 2024 15.43 15.48 14.93 14.99 14.99 748,500
Apr 12, 2024 15.61 15.72 15.20 15.30 15.30 1,082,700
Apr 11, 2024 15.46 15.78 15.33 15.68 15.68 995,800
Apr 10, 2024 15.57 15.88 15.38 15.44 15.44 1,145,700
Apr 9, 2024 15.79 16.01 15.49 16.00 16.00 1,112,900
Apr 8, 2024 15.48 15.92 15.48 15.77 15.77 1,630,600
Apr 5, 2024 15.20 15.53 15.13 15.42 15.42 1,061,600
Apr 4, 2024 15.55 15.58 15.10 15.20 15.20 1,121,900
Apr 3, 2024 15.09 15.33 15.05 15.30 15.30 1,818,200
Apr 2, 2024 15.12 15.38 14.98 15.17 15.17 1,288,600
Apr 1, 2024 15.48 15.50 15.24 15.38 15.38 1,596,800
Mar 28, 2024 15.07 15.67 15.07 15.41 15.41 1,297,300
Mar 27, 2024 0.01 Dividend
Mar 27, 2024 15.57 15.81 15.49 15.58 15.58 1,308,500
Mar 26, 2024 15.51 15.67 15.32 15.35 15.34 1,156,500
Mar 25, 2024 15.98 16.09 15.43 15.44 15.43 1,280,900
Mar 22, 2024 16.07 16.19 15.74 15.93 15.92 2,123,600
Mar 21, 2024 15.59 16.07 15.58 16.04 16.03 2,112,900
Mar 20, 2024 15.55 15.74 15.36 15.54 15.53 1,644,800
Mar 19, 2024 15.55 15.81 15.51 15.66 15.65 882,100
Mar 18, 2024 15.50 15.83 15.45 15.64 15.63 898,000
Mar 15, 2024 15.56 15.81 15.34 15.50 15.49 2,416,700
Mar 14, 2024 15.81 15.87 15.49 15.67 15.66 883,900
Mar 13, 2024 15.99 16.10 15.84 15.86 15.85 930,800
Mar 12, 2024 16.08 16.25 15.91 16.09 16.08 1,072,400
Mar 11, 2024 16.14 16.27 15.94 16.16 16.15 1,081,500
Mar 8, 2024 16.35 16.44 16.09 16.20 16.19 850,400
Mar 7, 2024 16.35 16.61 16.09 16.14 16.13 1,035,000
Mar 6, 2024 16.26 16.58 16.15 16.22 16.21 1,447,700
Mar 5, 2024 16.29 16.55 16.02 16.04 16.03 1,381,400
Mar 4, 2024 16.30 16.50 16.24 16.46 16.45 1,026,500
Mar 1, 2024 15.90 16.34 15.76 16.33 16.32 2,227,900
Feb 29, 2024 15.99 16.08 15.69 15.84 15.83 2,412,100
Feb 28, 2024 15.37 16.01 15.34 15.75 15.74 976,600
Feb 27, 2024 15.76 15.86 15.44 15.60 15.59 1,518,600
Feb 26, 2024 15.99 16.09 15.55 15.63 15.62 2,894,500
Feb 23, 2024 16.27 16.55 16.05 16.06 16.05 2,443,800
Feb 22, 2024 15.95 16.43 15.67 16.20 16.19 3,555,500
Feb 21, 2024 16.33 16.65 16.20 16.62 16.61 2,722,800
Feb 20, 2024 15.78 16.39 15.72 16.31 16.30 1,751,200
Feb 16, 2024 15.83 16.12 15.71 16.08 16.07 1,316,600
Feb 15, 2024 15.77 16.13 15.75 16.13 16.12 1,558,700
Feb 14, 2024 15.58 15.71 15.29 15.55 15.54 2,259,500
Feb 13, 2024 15.34 15.52 15.14 15.37 15.36 1,717,000
Feb 12, 2024 15.80 16.14 15.80 16.07 16.06 1,292,200
Feb 9, 2024 15.61 15.81 15.42 15.74 15.73 1,316,300
Feb 8, 2024 15.04 15.60 15.04 15.59 15.58 1,236,400
Feb 7, 2024 15.14 15.23 14.87 15.12 15.11 961,200
Feb 6, 2024 15.03 15.27 14.94 15.12 15.11 740,200
Feb 5, 2024 15.11 15.28 14.97 15.09 15.08 1,071,100
Feb 2, 2024 15.18 15.47 15.02 15.38 15.37 1,175,700
Feb 1, 2024 15.30 15.44 15.00 15.43 15.42 1,073,000
Jan 31, 2024 15.70 15.79 15.21 15.22 15.21 1,460,300
Jan 30, 2024 15.65 15.91 15.65 15.72 15.71 906,000
Jan 29, 2024 15.69 15.85 15.55 15.82 15.81 1,287,100
Jan 26, 2024 15.72 15.81 15.53 15.70 15.69 1,112,800
Jan 25, 2024 15.88 15.91 15.42 15.62 15.61 1,453,000
Jan 24, 2024 16.16 16.16 15.47 15.54 15.53 1,858,300
Jan 23, 2024 16.31 16.39 15.85 15.85 15.84 1,952,600
Jan 22, 2024 16.32 16.58 16.10 16.18 16.17 4,096,600
Jan 19, 2024 15.43 16.21 15.26 16.06 16.05 2,770,100
Jan 18, 2024 15.25 15.32 14.92 15.32 15.31 1,012,400
Jan 17, 2024 15.13 15.46 14.99 15.12 15.11 1,607,200
Jan 16, 2024 15.21 15.53 15.12 15.48 15.47 1,386,700
Jan 12, 2024 15.75 15.86 15.40 15.46 15.45 741,100
Jan 11, 2024 15.49 15.61 15.33 15.52 15.51 1,348,200
Jan 10, 2024 15.65 15.89 15.58 15.66 15.65 1,194,800
Jan 9, 2024 15.78 15.84 15.64 15.67 15.66 1,296,400
Jan 8, 2024 15.57 16.08 15.57 16.07 16.06 1,233,600
Jan 5, 2024 15.50 16.00 15.47 15.68 15.67 1,469,100
Jan 4, 2024 15.53 15.81 15.34 15.70 15.69 3,076,500
Jan 3, 2024 15.63 15.63 15.26 15.37 15.36 2,563,500
Jan 2, 2024 15.92 16.11 15.74 15.85 15.84 1,372,700
Dec 29, 2023 16.31 16.32 15.98 15.98 15.97 1,106,500
Dec 28, 2023 0.01 Dividend
Dec 28, 2023 16.29 16.41 16.11 16.33 16.32 1,163,100
Dec 27, 2023 16.31 16.39 16.17 16.36 16.34 1,653,800
Dec 26, 2023 16.21 16.32 15.97 16.32 16.30 1,410,400
Dec 22, 2023 16.00 16.14 15.90 16.05 16.03 1,973,600
Dec 21, 2023 15.74 15.86 15.55 15.83 15.81 1,918,200
Dec 20, 2023 15.22 15.82 15.15 15.44 15.42 3,876,800
Dec 19, 2023 15.14 15.71 15.09 15.31 15.29 6,353,700
Dec 18, 2023 14.54 14.81 14.39 14.78 14.76 2,808,000
Dec 15, 2023 14.83 14.83 14.24 14.45 14.43 3,400,500
Dec 14, 2023 14.52 15.23 14.52 14.73 14.71 3,207,700
Dec 13, 2023 13.58 14.19 13.38 14.09 14.07 1,830,400
Dec 12, 2023 13.51 13.72 13.41 13.62 13.60 1,575,600
Dec 11, 2023 13.45 13.57 13.40 13.49 13.47 1,851,800
Dec 8, 2023 13.28 13.43 13.16 13.42 13.40 1,268,900
Dec 7, 2023 13.05 13.32 12.96 13.30 13.28 962,900
Dec 6, 2023 13.33 13.46 13.03 13.04 13.02 1,319,800
Dec 5, 2023 13.52 13.56 12.98 13.20 13.18 1,512,100
Dec 4, 2023 13.11 13.62 13.06 13.62 13.60 2,511,000
Dec 1, 2023 12.67 13.10 12.60 13.09 13.07 2,259,800
Nov 30, 2023 12.74 12.92 12.56 12.75 12.73 2,109,000
Nov 29, 2023 13.00 13.12 12.72 12.73 12.71 1,957,000
Nov 28, 2023 12.42 12.97 12.34 12.88 12.86 2,378,500
Nov 27, 2023 12.35 12.50 12.22 12.42 12.40 955,200
Nov 24, 2023 12.22 12.50 12.16 12.50 12.48 378,300
Nov 22, 2023 12.56 12.56 12.23 12.27 12.25 1,689,400
Nov 21, 2023 12.56 12.63 12.33 12.38 12.36 949,900
Nov 20, 2023 12.78 12.81 12.58 12.70 12.68 1,025,600
Nov 17, 2023 12.66 12.80 12.64 12.64 12.62 1,330,200
Nov 16, 2023 12.71 12.91 12.38 12.49 12.47 1,169,700
Nov 15, 2023 12.82 13.20 12.76 12.82 12.80 1,752,200
Nov 14, 2023 12.31 12.88 12.31 12.76 12.74 2,944,600
Nov 13, 2023 11.54 11.96 11.39 11.74 11.73 1,618,700
Nov 10, 2023 11.64 11.69 11.44 11.65 11.64 1,592,100
Nov 9, 2023 12.06 12.09 11.62 11.63 11.62 1,615,500
Nov 8, 2023 12.32 12.32 11.76 11.91 11.89 2,610,600
Nov 7, 2023 12.40 12.40 12.22 12.36 12.34 1,258,000
Nov 6, 2023 12.83 12.87 12.42 12.50 12.48 1,332,400
Nov 3, 2023 12.36 13.14 12.36 12.87 12.85 3,429,200
Nov 2, 2023 11.92 12.28 11.85 12.16 12.14 5,921,900
Nov 1, 2023 11.83 11.90 11.52 11.64 11.63 4,428,200
Oct 31, 2023 11.82 12.00 11.64 11.93 11.91 2,019,200
Oct 30, 2023 11.84 12.15 11.52 11.81 11.80 2,388,200
Oct 27, 2023 12.69 12.69 11.59 11.67 11.66 4,694,400
Oct 26, 2023 12.98 13.19 12.80 12.98 12.96 2,735,700
Oct 25, 2023 13.05 13.21 12.86 12.90 12.88 1,985,700
Oct 24, 2023 13.04 13.20 12.87 13.10 13.08 1,147,200
Oct 23, 2023 12.80 13.29 12.73 12.94 12.92 1,301,900
Oct 20, 2023 13.24 13.28 12.89 12.91 12.89 1,648,000
Oct 19, 2023 13.32 13.70 13.17 13.18 13.16 1,478,100
Oct 18, 2023 13.55 13.64 13.33 13.39 13.37 1,693,700
Oct 17, 2023 13.27 13.93 13.14 13.72 13.70 2,193,000
Oct 16, 2023 13.28 13.52 13.15 13.35 13.33 1,087,000
Oct 13, 2023 13.38 13.38 13.04 13.09 13.07 1,134,100
Oct 12, 2023 13.35 13.35 13.09 13.32 13.30 994,700
Oct 11, 2023 13.44 13.64 13.13 13.31 13.29 1,094,100
Oct 10, 2023 13.28 13.47 13.22 13.39 13.37 1,079,800
Oct 9, 2023 13.09 13.20 12.90 13.14 13.12 1,072,200
Oct 6, 2023 13.04 13.46 12.77 13.22 13.20 2,080,900
Oct 5, 2023 13.02 13.24 12.97 13.09 13.07 1,236,500
Oct 4, 2023 12.71 13.05 12.51 13.02 13.00 2,120,200
Oct 3, 2023 13.30 13.32 12.64 12.66 12.64 2,961,600
Oct 2, 2023 13.52 13.69 13.33 13.41 13.39 2,609,300
Sep 29, 2023 13.97 13.99 13.51 13.59 13.57 1,569,400
Sep 28, 2023 0.01 Dividend
Sep 28, 2023 13.33 13.82 13.28 13.80 13.78 1,881,500
Sep 27, 2023 13.33 13.65 13.21 13.37 13.34 3,398,500
Sep 26, 2023 13.24 13.43 13.11 13.24 13.21 2,178,200
Sep 25, 2023 13.23 13.57 13.19 13.50 13.47 1,547,200
Sep 22, 2023 13.67 13.79 13.35 13.36 13.33 1,509,100
Sep 21, 2023 13.93 13.98 13.64 13.64 13.61 1,247,100
Sep 20, 2023 14.34 14.50 14.03 14.06 14.03 1,155,400
Sep 19, 2023 14.42 14.45 14.20 14.27 14.24 1,053,000
Sep 18, 2023 14.66 14.71 14.27 14.37 14.34 1,185,800
Sep 15, 2023 14.31 14.79 14.21 14.71 14.68 4,529,800
Sep 14, 2023 14.39 14.55 14.05 14.39 14.36 1,702,900
Sep 13, 2023 14.86 14.97 14.19 14.20 14.17 2,666,400
Sep 12, 2023 14.86 14.97 14.70 14.88 14.85 2,117,000
Sep 11, 2023 14.88 15.01 14.77 14.87 14.84 1,510,700
Sep 8, 2023 14.48 14.87 14.40 14.85 14.82 1,161,900
Sep 7, 2023 14.52 14.60 14.31 14.41 14.38 929,100
Sep 6, 2023 14.57 14.69 14.50 14.65 14.62 1,793,100
Sep 5, 2023 14.34 14.69 14.16 14.61 14.58 1,526,500
Sep 1, 2023 14.59 14.75 14.41 14.52 14.49 856,800
Aug 31, 2023 14.44 14.52 14.29 14.47 14.44 1,486,700
Aug 30, 2023 14.78 14.87 14.41 14.41 14.38 1,207,300
Aug 29, 2023 14.35 14.82 14.18 14.82 14.79 1,318,900
Aug 28, 2023 13.90 14.41 13.90 14.31 14.28 2,706,100
Aug 25, 2023 13.96 14.01 13.58 13.71 13.68 2,554,900
Aug 24, 2023 14.37 14.53 14.01 14.02 13.99 2,039,900
Aug 23, 2023 14.56 14.64 14.38 14.49 14.46 690,700
Aug 22, 2023 14.36 14.53 14.22 14.44 14.41 945,400
Aug 21, 2023 14.61 14.61 14.29 14.43 14.40 1,452,500
Aug 18, 2023 14.15 14.75 14.11 14.60 14.57 2,297,700
Aug 17, 2023 14.91 15.00 14.30 14.32 14.29 1,740,400
Aug 16, 2023 14.60 15.09 14.51 14.87 14.84 2,670,800
Aug 15, 2023 14.33 14.77 14.33 14.60 14.57 2,155,100
Aug 14, 2023 14.41 14.63 14.33 14.60 14.57 865,100
Aug 11, 2023 14.69 14.83 14.36 14.56 14.53 1,129,400
Aug 10, 2023 15.08 15.15 14.71 14.75 14.72 1,585,800
Aug 9, 2023 14.89 15.09 14.75 14.94 14.91 1,172,700
Aug 8, 2023 14.50 14.96 14.30 14.88 14.85 1,503,000
Aug 7, 2023 14.42 14.82 14.29 14.79 14.76 1,730,200
Aug 4, 2023 14.48 14.80 14.30 14.36 14.33 1,876,600
Aug 3, 2023 14.73 14.78 14.23 14.48 14.45 3,755,300
Aug 2, 2023 14.91 15.10 14.73 15.08 15.05 1,759,600
Aug 1, 2023 15.29 15.37 14.88 15.18 15.15 1,863,300
Jul 31, 2023 15.14 15.57 15.10 15.45 15.42 2,973,400
Jul 28, 2023 14.71 15.73 14.67 15.19 15.16 4,611,700
Jul 27, 2023 14.42 14.49 14.04 14.11 14.08 2,563,100
Jul 26, 2023 14.04 14.43 14.04 14.24 14.21 3,063,500
Jul 25, 2023 13.97 14.09 13.83 14.04 14.01 2,151,100
Jul 24, 2023 13.91 14.03 13.78 13.97 13.94 1,891,900
Jul 21, 2023 14.03 14.13 13.88 13.93 13.90 916,000
Jul 20, 2023 14.15 14.17 13.90 13.95 13.92 1,531,800
Jul 19, 2023 14.46 14.61 14.20 14.24 14.21 2,521,400
Jul 18, 2023 13.87 14.27 13.81 14.26 14.23 2,147,600
Jul 17, 2023 13.81 14.07 13.78 13.88 13.85 1,224,000
Jul 14, 2023 14.06 14.08 13.59 13.89 13.86 2,292,000
Jul 13, 2023 14.18 14.30 14.09 14.18 14.15 1,943,100
Jul 12, 2023 14.73 14.73 14.17 14.18 14.15 2,141,000
Jul 11, 2023 14.60 14.71 14.28 14.38 14.35 1,844,000
Jul 10, 2023 14.12 14.47 14.04 14.46 14.43 1,507,500
Jul 7, 2023 14.05 14.46 14.05 14.23 14.20 2,266,900
Jul 6, 2023 13.88 14.08 13.75 14.05 14.02 1,501,900
Jul 5, 2023 14.16 14.29 13.85 14.13 14.10 1,584,600
Jul 3, 2023 13.90 14.36 13.86 14.32 14.29 804,000
Jun 30, 2023 14.15 14.16 13.78 13.94 13.91 1,739,600
Jun 29, 2023 0.01 Dividend
Jun 29, 2023 13.63 14.04 13.59 14.00 13.97 2,470,100
Jun 28, 2023 13.57 13.76 13.33 13.65 13.61 5,502,400
Jun 27, 2023 12.92 13.56 12.78 13.49 13.45 2,640,600
Jun 26, 2023 12.87 13.26 12.84 13.08 13.04 2,461,700
Jun 23, 2023 12.80 12.91 12.57 12.91 12.87 5,830,600
Jun 22, 2023 12.74 12.93 12.61 12.92 12.88 2,355,000
Jun 21, 2023 12.70 12.89 12.49 12.82 12.78 2,256,100
Jun 20, 2023 13.24 13.24 12.81 12.81 12.77 3,249,000
Jun 16, 2023 13.45 13.49 13.11 13.24 13.20 5,568,400
Jun 15, 2023 13.54 13.56 13.14 13.33 13.29 2,947,300
Jun 14, 2023 13.96 14.01 13.48 13.62 13.58 1,699,800
Jun 13, 2023 14.06 14.11 13.81 13.84 13.80 1,554,900
Jun 12, 2023 14.25 14.25 13.85 13.96 13.92 1,599,500
Jun 9, 2023 14.46 14.55 14.19 14.22 14.18 1,635,300
Jun 8, 2023 14.56 14.65 14.19 14.56 14.52 1,505,200
Jun 7, 2023 14.60 14.77 14.39 14.58 14.54 2,153,900
Jun 6, 2023 14.04 14.55 13.89 14.44 14.40 2,532,000
Jun 5, 2023 14.23 14.42 13.98 13.99 13.95 1,739,000
Jun 2, 2023 13.90 14.66 13.81 14.29 14.25 3,682,200
Jun 1, 2023 13.68 13.78 13.54 13.57 13.53 1,376,400
May 31, 2023 13.60 13.70 13.39 13.56 13.52 2,128,400
May 30, 2023 13.72 14.01 13.55 13.65 13.61 1,117,500
May 26, 2023 13.48 13.62 13.37 13.58 13.54 1,132,900
May 25, 2023 13.18 13.53 12.98 13.49 13.45 1,295,700
May 24, 2023 13.56 13.58 13.18 13.25 13.21 2,302,000
May 23, 2023 13.49 13.82 13.39 13.61 13.57 2,639,400
May 22, 2023 14.05 14.08 13.59 13.66 13.62 1,428,900
May 19, 2023 14.22 14.35 13.81 13.95 13.91 1,499,000
May 18, 2023 14.04 14.29 13.82 14.04 14.00 2,131,200
May 17, 2023 13.99 14.20 13.81 14.07 14.03 1,536,600
May 16, 2023 13.90 14.21 13.86 13.90 13.86 2,441,900
May 15, 2023 14.26 14.28 13.92 13.96 13.92 2,353,100
May 12, 2023 14.41 14.47 14.13 14.20 14.16 1,740,300
May 11, 2023 14.42 14.45 14.14 14.37 14.33 2,017,000
May 10, 2023 14.92 15.08 14.38 14.57 14.53 2,158,400
May 9, 2023 14.33 14.80 14.22 14.79 14.75 2,097,800
May 8, 2023 14.64 14.77 14.49 14.54 14.50 1,606,800
May 5, 2023 14.33 14.68 14.19 14.62 14.58 2,087,100
May 4, 2023 13.90 14.34 13.83 14.13 14.09 3,053,600
May 3, 2023 14.01 14.58 14.00 14.02 13.98 2,952,900
May 2, 2023 14.23 14.25 13.77 14.02 13.98 1,456,100
May 1, 2023 14.35 14.50 14.18 14.28 14.24 1,949,600
Apr 28, 2023 13.88 14.32 13.84 14.23 14.19 1,882,200
Apr 27, 2023 14.16 14.20 13.58 13.90 13.86 3,181,900
Apr 26, 2023 13.70 14.28 13.67 13.93 13.89 3,115,300
Apr 25, 2023 13.96 14.09 13.68 13.93 13.89 3,149,800
Apr 24, 2023 14.04 14.16 13.89 14.15 14.11 1,715,500
Apr 21, 2023 14.13 14.18 13.82 14.08 14.04 2,969,600
Apr 20, 2023 14.35 14.40 13.95 14.06 14.02 1,649,900

Related Tickers

DRH DiamondRock Hospitality Company
8.83
+0.57%
 
RLJ RLJ Lodging Trust
11.04
+1.19%
 
SHO Sunstone Hotel Investors, Inc.
10.21
+1.49%
 
INN Summit Hotel Properties, Inc.
6.15
+0.16%
 
XHR Xenia Hotels & Resorts, Inc.
14.00
-0.28%
 
CLDT Chatham Lodging Trust
9.29
+0.43%
 
RHP Ryman Hospitality Properties, Inc.
104.43
-0.14%
 
PK Park Hotels & Resorts Inc.
16.15
+0.12%
 
HST Host Hotels & Resorts, Inc.
18.71
+0.65%
 
AHT-PG Ashford Hospitality Trust, Inc.
14.78
-0.20%