Advertisement
Advertisement
U.S. Markets open in 3 hrs 23 mins
Advertisement
Advertisement
Advertisement
Advertisement

Pebblebrook Hotel Trust (PEB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
14.58-0.80 (-5.20%)
At close: 04:00PM EDT
14.58 0.00 (0.00%)
After hours: 04:59PM EDT
Advertisement
Advertisement
Time Period:
Sep 30, 2021 - Sep 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 2022------
Sep 29, 202214.9915.0214.2414.5814.582,397,700
Sep 28, 202214.8815.5314.7815.3915.392,164,300
Sep 27, 202214.6215.3814.5414.7814.783,357,400
Sep 26, 202214.9715.2114.3814.4714.473,008,500
Sep 23, 202215.1015.2214.5515.1415.143,571,800
Sep 22, 202216.3816.4815.4015.5115.512,607,300
Sep 21, 202217.5817.6516.4616.4716.472,072,300
Sep 20, 202217.3517.5117.2217.4317.431,559,100
Sep 19, 202217.1617.8717.1117.5817.581,224,700
Sep 16, 202217.3817.5417.0617.5217.522,279,900
Sep 15, 202217.9018.0817.4917.6017.601,517,900
Sep 14, 202217.5717.8617.2917.8517.851,998,300
Sep 13, 202218.0618.3717.5317.6617.661,408,100
Sep 12, 202218.4118.8118.3418.7218.721,315,800
Sep 09, 202217.8418.2717.7118.2718.271,197,800
Sep 08, 202217.4217.7017.2117.5817.58880,300
Sep 07, 202216.8617.7216.8617.6017.601,707,300
Sep 06, 202217.2217.2616.7817.0217.021,634,700
Sep 02, 202217.4217.7117.0117.0717.071,139,000
Sep 01, 202217.4317.4316.8317.0917.092,399,400
Aug 31, 202218.0318.2017.6117.6217.621,550,700
Aug 30, 202218.2518.2717.9118.0218.021,037,200
Aug 29, 202217.9518.2717.8118.1118.111,767,900
Aug 26, 202219.1719.3218.3418.3518.351,074,100
Aug 25, 202219.2219.4719.1019.2719.27723,400
Aug 24, 202218.7819.1618.7219.1019.10795,300
Aug 23, 202218.7919.1118.7318.8118.81741,000
Aug 22, 202218.8618.9818.6518.7818.781,836,000
Aug 19, 202220.0320.1018.9019.2219.222,609,300
Aug 18, 202219.8520.3119.8020.2220.221,887,200
Aug 17, 202219.9920.0919.7019.8719.871,191,800
Aug 16, 202220.0820.5420.0820.3020.301,552,000
Aug 15, 202220.1520.3320.0320.2220.221,060,300
Aug 12, 202220.0320.3319.8720.3020.301,594,800
Aug 11, 202219.9120.0119.6919.8019.801,144,100
Aug 10, 202219.4919.6419.3119.5219.52802,600
Aug 09, 202218.8819.0418.6019.0419.041,305,500
Aug 08, 202218.8619.2318.6218.9418.941,132,100
Aug 05, 202218.6219.1018.4918.6818.681,124,300
Aug 04, 202219.2919.5318.6118.8218.821,453,300
Aug 03, 202219.1319.5219.0619.0819.081,941,900
Aug 02, 202219.3219.5818.8318.9218.921,665,300
Aug 01, 202219.3519.7819.1119.5519.551,019,900
Jul 29, 202219.4619.6919.1619.5619.561,124,700
Jul 28, 202218.9719.4118.6019.4019.401,245,900
Jul 27, 202219.2520.3318.5918.9418.943,206,600
Jul 26, 202218.8119.0118.5018.6218.621,780,600
Jul 25, 202218.7419.0518.5118.9818.981,246,300
Jul 22, 202219.1819.2218.3818.5418.54974,700
Jul 21, 202218.7319.0418.3419.0019.001,644,500
Jul 20, 202218.7319.1818.5919.0319.031,656,300
Jul 19, 202218.4818.8718.2518.7418.742,148,500
Jul 18, 202217.9218.5917.8418.0618.061,662,700
Jul 15, 202217.7618.0417.2017.6117.611,071,100
Jul 14, 202217.1717.4817.1417.3717.371,436,000
Jul 13, 202217.1617.8816.9817.6217.623,472,500
Jul 12, 202217.0617.6517.0017.4617.462,166,200
Jul 11, 202216.9717.1916.6117.1017.101,356,500
Jul 08, 202217.4417.5016.9417.2717.271,132,700
Jul 07, 202216.8717.6116.8617.4117.411,662,900
Jul 06, 202217.1517.3916.4516.6716.671,725,400
Jul 05, 202216.3517.0516.0517.0017.001,460,100
Jul 01, 202217.0217.3016.4816.8116.812,308,500
Jun 30, 202216.3417.0116.0416.5716.571,981,700
Jun 29, 202216.9917.2216.2316.6816.682,592,500
Jun 28, 202217.8218.3017.1317.1717.172,122,900
Jun 27, 202217.7118.1617.3517.6817.682,373,700
Jun 24, 202217.0317.9616.8617.6117.614,412,900
Jun 23, 202217.1617.3216.4516.7516.753,306,600
Jun 22, 202217.2317.6517.0617.2617.262,708,000
Jun 21, 202218.2418.5417.4817.5117.512,386,600
Jun 17, 202218.1118.2017.4917.9217.922,399,100
Jun 16, 202219.1919.3317.9918.0918.092,235,000
Jun 15, 202219.6920.2819.4219.8619.861,157,500
Jun 14, 202219.5119.6118.8519.2519.251,790,700
Jun 13, 202220.4420.6519.3119.4819.481,724,400
Jun 10, 202222.3422.7321.0921.1921.192,145,300
Jun 09, 202223.8123.8122.8222.8422.84804,400
Jun 08, 202224.0024.3023.7923.9123.91668,000
Jun 07, 202223.3624.1723.2024.1624.161,133,900
Jun 06, 202223.5923.6223.1823.5223.52866,500
Jun 03, 202223.1823.5723.0123.1723.171,109,200
Jun 02, 202223.0223.4922.8823.3723.371,194,100
Jun 01, 202222.8023.2821.9123.1323.131,685,300
May 31, 202222.4522.5521.9622.5122.511,287,400
May 27, 202222.0822.5322.0522.5122.511,091,600
May 26, 202221.4221.9621.3921.8421.841,708,600
May 25, 202220.3221.3120.3221.1821.181,485,000
May 24, 202220.6920.6919.8720.4520.451,565,600
May 23, 202220.8821.0520.4220.9220.921,007,600
May 20, 202222.1022.1020.3120.7220.722,583,500
May 19, 202222.1022.7221.8221.8721.872,109,900
May 18, 202223.1923.6522.1122.4422.442,398,900
May 17, 202222.8723.4422.8423.3423.34935,200
May 16, 202222.3122.7222.1622.4922.49957,000
May 13, 202222.0422.6121.7422.4722.471,238,000
May 12, 202221.8021.9121.0321.7221.721,273,900
May 11, 202222.5422.8921.6321.7921.791,329,800
May 10, 202222.2822.7721.7622.4422.441,500,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement