PEB - Pebblebrook Hotel Trust

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 09, 202314.4614.5514.1914.2214.221,635,300
Jun 08, 202314.5614.6514.1914.5614.561,505,200
Jun 07, 202314.6014.7714.3914.5814.582,153,900
Jun 06, 202314.0414.5513.8914.4414.442,532,000
Jun 05, 202314.2314.4213.9813.9913.991,739,000
Jun 02, 202313.9014.6613.8114.2914.293,682,200
Jun 01, 202313.6813.7813.5413.5713.571,376,400
May 31, 202313.6013.7013.3913.5613.562,128,400
May 30, 202313.7214.0113.5513.6513.651,117,500
May 26, 202313.4813.6213.3713.5813.581,132,900
May 25, 202313.1813.5312.9813.4913.491,295,700
May 24, 202313.5613.5813.1813.2513.252,302,000
May 23, 202313.4913.8213.3913.6113.612,639,400
May 22, 202314.0514.0813.5913.6613.661,428,900
May 19, 202314.2214.3513.8113.9513.951,499,000
May 18, 202314.0414.2913.8214.0414.042,131,200
May 17, 202313.9914.2013.8114.0714.071,536,600
May 16, 202313.9014.2113.8613.9013.902,441,900
May 15, 202314.2614.2813.9213.9613.962,353,100
May 12, 202314.4114.4714.1314.2014.201,740,300
May 11, 202314.4214.4514.1414.3714.372,017,000
May 10, 202314.9215.0814.3814.5714.572,158,400
May 09, 202314.3314.8014.2214.7914.792,097,800
May 08, 202314.6414.7714.4914.5414.541,606,800
May 05, 202314.3314.6814.1914.6214.622,087,100
May 04, 202313.9014.3413.8314.1314.133,053,600
May 03, 202314.0114.5814.0014.0214.022,952,900
May 02, 202314.2314.2513.7714.0214.021,456,100
May 01, 202314.3514.5014.1814.2814.281,949,600
Apr 28, 202313.8814.3213.8414.2314.231,882,200
Apr 27, 202314.1614.2013.5813.9013.903,181,900
Apr 26, 202313.7014.2813.6713.9313.933,115,300
Apr 25, 202313.9614.0913.6813.9313.933,149,800
Apr 24, 202314.0414.1613.8914.1514.151,715,500
Apr 21, 202314.1314.1813.8214.0814.082,969,600
Apr 20, 202314.3514.4013.9514.0614.061,649,900
Apr 19, 202314.5314.6614.3314.5214.523,130,100
Apr 18, 202314.4414.8314.3514.7114.712,144,800
Apr 17, 202314.2614.5114.1514.3814.381,547,700
Apr 14, 202314.4814.6014.0114.2114.211,527,500
Apr 13, 202314.2914.4314.1314.4014.401,650,600
Apr 12, 202314.5914.6214.1514.2214.222,654,500
Apr 11, 202314.4014.5614.3214.3614.361,702,400
Apr 10, 202313.9714.5213.9214.4114.413,148,900
Apr 06, 202313.9014.1213.7314.0114.012,207,200
Apr 05, 202313.8213.9813.6613.7313.731,909,000
Apr 04, 202314.1214.1813.7013.9813.982,311,500
Apr 03, 202314.1114.2113.7514.0414.042,270,700
Mar 31, 202313.7714.0713.7314.0414.044,528,200
Mar 30, 202313.6613.7613.4313.6113.611,930,100
Mar 30, 20230.01 Dividend
Mar 29, 202313.3113.4713.2813.4613.451,723,100
Mar 28, 202312.9213.2612.8813.0913.082,777,200
Mar 27, 202313.1213.2412.9213.1013.091,794,400
Mar 24, 202312.5212.9512.3712.9112.902,730,800
Mar 23, 202312.8613.2312.7212.7712.762,581,600
Mar 22, 202313.6413.6412.8112.8312.824,548,300
Mar 21, 202313.9714.0413.6113.6713.663,217,200
Mar 20, 202313.2713.8013.2713.6313.623,965,000
Mar 17, 202313.5613.6113.0213.2013.1929,801,700
Mar 16, 202313.7113.9113.4413.6013.592,549,500
Mar 15, 202313.6414.0713.5713.9413.933,191,400
Mar 14, 202314.2614.4213.5613.9313.924,447,500
Mar 13, 202313.7614.1313.6413.8313.824,635,600
Mar 10, 202313.9514.2813.6313.8813.873,188,900
Mar 09, 202315.1415.1714.1214.1214.112,721,900
Mar 08, 202314.7815.1214.6215.1115.102,252,100
Mar 07, 202315.0615.3914.7914.7914.782,429,800
Mar 06, 202315.0715.4614.9515.0315.023,397,800
Mar 03, 202315.1015.1414.7214.8914.882,578,400
Mar 02, 202314.2414.6314.1714.6214.611,690,100
Mar 01, 202314.2914.4714.1714.3914.381,339,200
Feb 28, 202314.5714.7914.2714.2714.262,090,900
Feb 27, 202314.8414.8414.5514.6814.671,764,800
Feb 24, 202314.5514.6214.2214.5514.542,018,800
Feb 23, 202314.6414.8014.0714.6714.663,160,300
Feb 22, 202314.5114.9614.1714.5114.503,414,000
Feb 21, 202314.8414.9114.4514.6414.633,760,900
Feb 17, 202315.4515.6214.9115.0415.032,423,600
Feb 16, 202316.0916.1815.4115.4915.483,564,700
Feb 15, 202316.1716.5616.1416.5016.492,160,000
Feb 14, 202315.9516.3715.7716.3216.312,046,100
Feb 13, 202315.7716.4015.6816.1016.091,819,800
Feb 10, 202315.8615.9515.4915.7615.751,753,300
Feb 09, 202316.2416.2915.9716.0015.991,518,700
Feb 08, 202316.1616.4315.9916.0316.021,791,400
Feb 07, 202316.2116.4716.0716.3716.361,401,400
Feb 06, 202316.6616.7516.2616.3916.381,478,700
Feb 03, 202316.8117.1416.7616.9616.951,379,700
Feb 02, 202317.0017.3816.7417.0817.072,971,200
Feb 01, 202316.4716.9616.1116.7516.744,518,000
Jan 31, 202315.7916.4015.7416.4016.392,333,500
Jan 30, 202315.6115.8715.5815.7115.701,435,700
Jan 27, 202315.5415.9415.5015.8015.791,938,400
Jan 26, 202315.5615.6915.1215.5615.552,548,800
Jan 25, 202315.0115.4514.9115.4015.392,032,900
Jan 24, 202315.0215.3414.8315.1615.152,112,400
Jan 23, 202314.9315.1814.8815.1115.101,885,600
Jan 20, 202314.4714.9114.2914.8914.882,434,100
Jan 19, 202314.0214.3313.9614.3014.292,155,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...