U.S. Markets open in 8 hrs 31 mins

Pebblebrook Hotel Trust (PEB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.39+0.30 (+1.36%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 2021------
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 202122.0122.2221.4721.7521.7579,270,000
Sep 02, 202122.3222.4821.9822.1322.1361,250,000
Sep 01, 202122.2322.3621.8622.2222.2265,410,000
Aug 31, 202121.4622.0621.3922.0322.03115,700,000
Aug 30, 202122.0522.0521.4021.6021.6070,970,000
Aug 27, 202120.9822.1220.9621.9021.9090,330,000
Aug 26, 202121.2221.5620.8721.0121.0194,530,000
Aug 25, 202121.1421.6520.8621.2721.2794,370,000
Aug 24, 202120.8321.2720.7121.1421.1496,910,000
Aug 23, 202120.6120.9620.5320.6220.6265,720,000
Aug 20, 202120.0720.4819.9120.4020.40151,530,000
Aug 19, 202120.2920.4719.9120.1720.1795,080,000
Aug 18, 202120.7220.9520.3120.6120.6163,810,000
Aug 17, 202120.7621.1720.3620.7520.7558,770,000
Aug 16, 202121.1321.5220.8721.1121.1174,320,000
Aug 13, 202121.8721.8721.4621.5321.5364,380,000
Aug 12, 202122.1522.1521.6221.8421.8463,050,000
Aug 11, 202121.9222.0421.5021.9221.9268,200,000
Aug 10, 202121.2621.9421.0821.8121.8154,240,000
Aug 09, 202122.0422.1521.3321.3321.33113,200,000
Aug 06, 202122.0522.7322.0522.3222.32107,390,000
Aug 05, 202121.5122.1821.4022.1322.13211,650,000
Aug 04, 202121.4021.5820.9221.3721.37242,430,000
Aug 03, 202121.8121.8120.8521.6821.68950,800
Aug 02, 2021------
Jul 30, 202122.7623.4022.3422.4922.491,204,900
Jul 29, 202122.7123.0122.5322.7822.78856,400
Jul 28, 202122.7023.0022.0822.4822.48788,100
Jul 27, 202122.6323.0222.3622.5122.51909,300
Jul 26, 202122.5023.1322.4522.9122.911,395,100
Jul 23, 202123.2023.3422.2822.4422.441,360,200
Jul 22, 202123.1523.3322.6222.8922.89724,300
Jul 21, 202122.6723.4122.6423.3623.361,053,800
Jul 20, 202121.6722.8421.3622.4122.411,714,100
Jul 19, 202121.7522.2221.0921.6521.651,593,400
Jul 16, 202123.2923.6522.3322.3522.35889,700
Jul 15, 202122.6523.0822.5222.9322.93885,000
Jul 14, 202122.8023.2022.5522.9422.941,500,700
Jul 13, 202122.9122.9722.4722.5222.52756,200
Jul 12, 202122.6423.3422.5523.1723.17694,300
Jul 09, 202122.6023.0522.1623.0023.00999,500
Jul 08, 202121.9122.9921.4922.1222.122,296,600
Jul 07, 202122.6622.9622.2322.4022.401,027,900
Jul 06, 202123.6623.7822.3822.8222.821,788,400
Jul 02, 202123.8823.8823.5123.7523.75567,400
Jul 01, 202123.6424.0623.5923.8523.852,251,100
Jun 30, 202123.4023.8723.2023.5523.55796,600
Jun 29, 202123.3123.6823.1923.3323.33773,300
Jun 29, 20210.01 Dividend
Jun 28, 202124.0524.0522.6923.2823.271,541,300
Jun 25, 202123.9824.2923.8424.0023.992,668,200
Jun 24, 202123.9124.0123.4623.9223.91841,600
Jun 23, 202123.4924.2323.3823.8523.841,656,600
Jun 22, 202123.4123.7323.1123.3823.371,822,900
Jun 21, 202123.7223.8923.4223.6223.611,615,200
Jun 18, 202123.7923.8923.2723.3923.382,164,700
Jun 17, 202124.6624.8623.7624.0023.991,341,700
Jun 16, 202124.4724.7424.2724.6324.621,115,200
Jun 15, 202124.2924.5524.0724.4924.481,460,000
Jun 14, 202124.5624.8124.1224.3824.371,103,400
Jun 11, 202123.8524.3223.8424.2824.27798,300
Jun 10, 202124.1624.1623.5823.9023.89975,900
Jun 09, 202124.2324.4423.9124.0924.081,253,600
Jun 08, 202123.5624.3623.2224.1624.151,132,900
Jun 07, 202122.7823.7422.7823.4823.47901,600
Jun 04, 202122.5923.0422.4322.9122.901,159,100
Jun 03, 202123.1323.1322.3222.4922.481,681,200
Jun 02, 202122.8823.3122.6323.2623.252,872,400
Jun 01, 202122.5522.7222.3522.6522.641,996,000
May 28, 202122.4922.5822.0622.3522.341,038,100
May 27, 202122.5822.6422.3022.3022.291,128,000
May 26, 202121.6322.3421.4522.2922.28806,100
May 25, 202122.0922.5121.6021.7121.70984,900
May 24, 202121.9222.1821.5421.8621.85996,100
May 21, 202122.1022.1021.7621.7821.77912,200
May 20, 202122.4522.4521.6621.9721.96999,300
May 19, 202122.1522.3321.7422.2922.28999,400
May 18, 202122.7523.0122.4222.5322.52777,500
May 17, 202122.6222.7722.2522.7322.721,038,100
May 14, 202122.3323.1822.3322.8422.83879,700
May 13, 202121.8622.7221.8522.1822.171,456,400
May 12, 202122.2422.4621.5421.6221.611,089,500
May 11, 202121.9522.6221.8022.3522.34766,500
May 10, 202123.6523.9122.5222.5222.511,455,800
May 07, 202123.1023.8522.8623.6023.59760,400
May 06, 202123.5223.7522.9423.2523.24820,100
May 05, 202123.5823.7623.3323.5523.541,082,300
May 04, 202123.9824.1423.1723.5423.531,517,400
May 03, 202124.1824.6624.0424.1024.091,649,400
Apr 30, 202124.4024.7823.5723.8823.872,262,600
Apr 29, 202124.8925.2824.3624.8824.871,391,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...