Advertisement
U.S. markets closed

Pebblebrook Hotel Trust (PEB)

NYSE - NYSE Delayed Price. Currency in USD
16.06-0.14 (-0.86%)
At close: 04:00PM EST
16.06 0.00 (0.00%)
After hours: 06:21PM EST
Advertisement
Time Period:
Feb 25, 2023 - Feb 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 202416.2716.5516.0516.0616.062,443,800
Feb 22, 202415.9516.4315.6716.2016.203,555,500
Feb 21, 202416.3316.6516.2016.6216.622,722,800
Feb 20, 202415.7816.3915.7216.3116.311,751,200
Feb 16, 202415.8316.1215.7116.0816.081,316,600
Feb 15, 202415.7716.1315.7516.1316.131,558,700
Feb 14, 202415.5815.7115.2915.5515.552,259,500
Feb 13, 202415.3415.5215.1415.3715.371,717,000
Feb 12, 202415.8016.1415.8016.0716.071,292,200
Feb 09, 202415.6115.8115.4215.7415.741,316,300
Feb 08, 202415.0415.6015.0415.5915.591,236,400
Feb 07, 202415.1415.2314.8715.1215.12961,200
Feb 06, 202415.0315.2714.9415.1215.12740,200
Feb 05, 202415.1115.2814.9715.0915.091,071,100
Feb 02, 202415.1815.4715.0215.3815.381,175,700
Feb 01, 202415.3015.4415.0015.4315.431,073,000
Jan 31, 202415.7015.7915.2115.2215.221,460,300
Jan 30, 202415.6515.9115.6515.7215.72906,000
Jan 29, 202415.6915.8515.5515.8215.821,287,100
Jan 26, 202415.7215.8115.5315.7015.701,112,800
Jan 25, 202415.8815.9115.4215.6215.621,453,000
Jan 24, 202416.1616.1615.4715.5415.541,858,300
Jan 23, 202416.3116.3915.8515.8515.851,952,600
Jan 22, 202416.3216.5816.1016.1816.184,096,600
Jan 19, 202415.4316.2115.2616.0616.062,770,100
Jan 18, 202415.2515.3214.9215.3215.321,012,400
Jan 17, 202415.1315.4614.9915.1215.121,607,200
Jan 16, 202415.2115.5315.1215.4815.481,386,700
Jan 12, 202415.7515.8615.4015.4615.46741,100
Jan 11, 202415.4915.6115.3315.5215.521,348,200
Jan 10, 202415.6515.8915.5815.6615.661,194,800
Jan 09, 202415.7815.8415.6415.6715.671,296,400
Jan 08, 202415.5716.0815.5716.0716.071,233,600
Jan 05, 202415.5016.0015.4715.6815.681,469,100
Jan 04, 202415.5315.8115.3415.7015.703,076,500
Jan 03, 202415.6315.6315.2615.3715.372,563,500
Jan 02, 202415.9216.1115.7415.8515.851,372,700
Dec 29, 202316.3116.3215.9815.9815.981,106,500
Dec 28, 202316.2916.4116.1116.3316.331,163,100
Dec 28, 20230.01 Dividend
Dec 27, 202316.3116.3916.1716.3616.351,653,800
Dec 26, 202316.2116.3215.9716.3216.311,410,400
Dec 22, 202316.0016.1415.9016.0516.041,973,600
Dec 21, 202315.7415.8615.5515.8315.821,918,200
Dec 20, 202315.2215.8215.1515.4415.433,876,800
Dec 19, 202315.1415.7115.0915.3115.306,353,700
Dec 18, 202314.5414.8114.3914.7814.772,808,000
Dec 15, 202314.8314.8314.2414.4514.443,400,500
Dec 14, 202314.5215.2314.5214.7314.723,207,700
Dec 13, 202313.5814.1913.3814.0914.081,830,400
Dec 12, 202313.5113.7213.4113.6213.611,575,600
Dec 11, 202313.4513.5713.4013.4913.481,851,800
Dec 08, 202313.2813.4313.1613.4213.411,268,900
Dec 07, 202313.0513.3212.9613.3013.29962,900
Dec 06, 202313.3313.4613.0313.0413.031,319,800
Dec 05, 202313.5213.5612.9813.2013.191,512,100
Dec 04, 202313.1113.6213.0613.6213.612,511,000
Dec 01, 202312.6713.1012.6013.0913.082,259,800
Nov 30, 202312.7412.9212.5612.7512.742,109,000
Nov 29, 202313.0013.1212.7212.7312.721,957,000
Nov 28, 202312.4212.9712.3412.8812.872,378,500
Nov 27, 202312.3512.5012.2212.4212.41955,200
Nov 24, 202312.2212.5012.1612.5012.49378,300
Nov 22, 202312.5612.5612.2312.2712.261,689,400
Nov 21, 202312.5612.6312.3312.3812.37949,900
Nov 20, 202312.7812.8112.5812.7012.691,025,600
Nov 17, 202312.6612.8012.6412.6412.631,330,200
Nov 16, 202312.7112.9112.3812.4912.481,169,700
Nov 15, 202312.8213.2012.7612.8212.811,752,200
Nov 14, 202312.3112.8812.3112.7612.752,944,600
Nov 13, 202311.5411.9611.3911.7411.731,618,700
Nov 10, 202311.6411.6911.4411.6511.641,592,100
Nov 09, 202312.0612.0911.6211.6311.621,615,500
Nov 08, 202312.3212.3211.7611.9111.902,610,600
Nov 07, 202312.4012.4012.2212.3612.351,258,000
Nov 06, 202312.8312.8712.4212.5012.491,332,400
Nov 03, 202312.3613.1412.3612.8712.863,429,200
Nov 02, 202311.9212.2811.8512.1612.155,921,900
Nov 01, 202311.8311.9011.5211.6411.634,428,200
Oct 31, 202311.8212.0011.6411.9311.922,019,200
Oct 30, 202311.8412.1511.5211.8111.802,388,200
Oct 27, 202312.6912.6911.5911.6711.664,694,400
Oct 26, 202312.9813.1912.8012.9812.972,735,700
Oct 25, 202313.0513.2112.8612.9012.891,985,700
Oct 24, 202313.0413.2012.8713.1013.091,147,200
Oct 23, 202312.8013.2912.7312.9412.931,301,900
Oct 20, 202313.2413.2812.8912.9112.901,648,000
Oct 19, 202313.3213.7013.1713.1813.171,478,100
Oct 18, 202313.5513.6413.3313.3913.381,693,700
Oct 17, 202313.2713.9313.1413.7213.712,193,000
Oct 16, 202313.2813.5213.1513.3513.341,087,000
Oct 13, 202313.3813.3813.0413.0913.081,134,100
Oct 12, 202313.3513.3513.0913.3213.31994,700
Oct 11, 202313.4413.6413.1313.3113.301,094,100
Oct 10, 202313.2813.4713.2213.3913.381,079,800
Oct 09, 202313.0913.2012.9013.1413.131,072,200
Oct 06, 202313.0413.4612.7713.2213.212,080,900
Oct 05, 202313.0213.2412.9713.0913.081,236,500
Oct 04, 202312.7113.0512.5113.0213.012,120,200
Oct 03, 202313.3013.3212.6412.6612.652,961,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...