PEB - Pebblebrook Hotel Trust

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201926.3726.5526.2026.2926.29124,133
Aug 21, 201926.7026.7026.1926.3226.321,092,400
Aug 20, 201926.6126.7726.5126.5826.58698,400
Aug 19, 201927.0527.0526.6726.7126.71659,000
Aug 16, 201926.2626.8226.1726.5926.59584,400
Aug 15, 201926.1126.4526.0126.1426.141,258,400
Aug 14, 201926.7826.7826.2526.3026.301,010,300
Aug 13, 201926.5827.3026.5227.1927.19745,400
Aug 12, 201926.8626.8926.4626.7426.74594,800
Aug 09, 201927.3327.3626.8727.0827.08757,400
Aug 08, 201926.5027.4526.3327.3527.351,474,500
Aug 07, 201925.9226.5825.6426.3226.321,853,700
Aug 06, 201926.4026.7226.1926.2826.28928,400
Aug 05, 201926.8426.8425.7826.2426.241,418,800
Aug 02, 201927.1427.5126.9527.0327.03937,000
Aug 01, 201927.9128.1027.2327.2527.251,505,500
Jul 31, 201928.4828.6427.8027.9927.991,100,800
Jul 30, 201928.1928.4828.0028.4728.47720,800
Jul 29, 201928.0628.5428.0028.4328.43910,100
Jul 26, 201927.2128.3426.9128.0028.001,675,400
Jul 25, 201927.6027.6627.2127.3727.371,589,600
Jul 24, 201927.1427.5827.1127.5527.551,099,900
Jul 23, 201926.6627.2226.5727.1827.18863,600
Jul 22, 201926.7626.9226.3926.6026.60663,400
Jul 19, 201926.8527.1326.7726.7826.781,166,200
Jul 18, 201926.8827.0126.5126.9226.92763,700
Jul 17, 201926.8827.3126.7126.9526.951,328,200
Jul 16, 201927.5027.5727.2327.3527.35815,200
Jul 15, 201927.5227.6227.2027.5527.55938,200
Jul 12, 201927.4027.8527.2527.5427.54903,300
Jul 11, 201928.2228.2927.1127.3927.39937,500
Jul 10, 201928.3728.4628.1228.2228.22993,800
Jul 09, 201928.2128.4027.8028.1528.15833,200
Jul 08, 201928.4628.6328.3028.3628.36891,900
Jul 05, 201928.3128.5927.9528.5828.58594,100
Jul 03, 201928.1628.5328.1628.4528.45335,000
Jul 02, 201927.8828.2027.8028.1728.17887,200
Jul 01, 201928.5628.6627.5427.9127.91670,500
Jun 28, 201928.0128.5228.0128.1828.181,638,500
Jun 27, 201927.0228.0227.0228.0128.01890,500
Jun 27, 20190.38 Dividend
Jun 26, 201927.4527.6227.0927.2226.84952,100
Jun 25, 201927.4527.9427.3327.3726.991,005,100
Jun 24, 201928.5328.6726.9427.3226.941,744,000
Jun 21, 201928.8428.8628.2928.4628.061,899,600
Jun 20, 201929.3029.3028.9729.1328.72693,800
Jun 19, 201929.0529.1028.5229.0328.62571,600
Jun 18, 201928.8729.3428.8029.0428.63741,300
Jun 17, 201928.4928.8028.3828.6728.27650,800
Jun 14, 201929.0329.0328.3228.5128.11691,800
Jun 13, 201928.6928.9628.5428.9528.55883,100
Jun 12, 201928.6628.8728.4828.5728.17900,100
Jun 11, 201928.5028.7528.1628.6828.281,293,700
Jun 10, 201927.7528.3527.6928.3027.90858,400
Jun 07, 201927.4527.7927.3127.6527.26964,100
Jun 06, 201927.7127.8727.2427.3927.011,048,800
Jun 05, 201927.9228.1127.4527.7427.35839,100
Jun 04, 201927.9128.2027.6427.8527.46946,700
Jun 03, 201927.8028.2027.2227.7127.321,316,300
May 31, 201927.7127.9427.3827.8327.441,204,600
May 30, 201928.4528.6227.9528.1327.74734,200
May 29, 201928.9428.9428.3128.4628.061,202,300
May 28, 201929.4129.5428.9529.0328.621,141,100
May 24, 201929.6129.8629.0129.3128.90843,400
May 23, 201929.8129.9029.3829.5029.091,773,100
May 22, 201930.5730.6230.1930.2129.79725,400
May 21, 201930.2030.7130.1430.6530.22766,600
May 20, 201930.7330.8129.9930.0829.66674,900
May 17, 201930.9631.1830.7530.9530.521,226,400
May 16, 201931.4431.6331.1231.2230.78766,600
May 15, 201931.0331.6531.0331.3830.941,012,200
May 14, 201931.1531.5931.0431.2630.821,115,500
May 13, 201931.4031.5930.9131.0830.65684,400
May 10, 201931.6231.8731.3331.8031.361,024,400
May 09, 201931.6032.0331.5131.7331.29802,700
May 08, 201932.2732.3731.7931.9131.46687,300
May 07, 201933.1533.3931.9232.2131.76920,700
May 06, 201932.9333.5232.9333.3632.891,910,200
May 03, 201933.1333.4032.8433.3932.92844,000
May 02, 201932.3833.0432.1932.9232.461,112,600
May 01, 201932.7232.9532.3832.4732.02932,400
Apr 30, 201932.6532.8632.2732.5632.111,543,300
Apr 29, 201933.0933.5932.5932.6832.221,617,400
Apr 26, 201931.6332.8831.4232.8632.402,161,700
Apr 25, 201931.4731.4730.9131.3230.88779,800
Apr 24, 201931.7431.9931.5631.6331.191,321,200
Apr 23, 201930.4131.8030.3531.6731.232,333,300
Apr 22, 201930.8931.0030.1230.4330.01759,100
Apr 18, 201930.9931.2230.8231.0430.61965,200
Apr 17, 201931.1431.1430.6831.0330.601,099,000
Apr 16, 201931.0031.2430.7830.9930.561,093,300
Apr 15, 201931.4731.5330.8731.0030.571,073,700
Apr 12, 201931.1531.5130.9431.4330.99721,800
Apr 11, 201931.4731.6130.9731.0330.60751,600
Apr 10, 201930.9431.5230.8031.3830.94936,600
Apr 09, 201931.9132.0230.7930.8430.411,433,800
Apr 08, 201931.9232.0831.4331.9331.481,262,600
Apr 05, 201931.6032.1531.5432.0231.571,139,900
Apr 04, 201931.6031.6031.3431.6031.161,025,000
Apr 03, 201931.6331.6831.3231.5431.101,135,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...