Canada markets open in 5 hours 12 minutes

Pebblebrook Hotel Trust (PEB-PF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
21.09+0.21 (+0.99%)
At close: 11:16AM EDT
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 202420.4121.0920.4121.0921.091,826
Jun 24, 202420.8020.8820.8020.8820.88333
Jun 21, 202420.6520.6520.6520.6520.65-
Jun 20, 202420.6520.6520.6520.6520.65-
Jun 18, 202420.6520.7720.6320.6520.655,077
Jun 17, 202420.5020.5020.4520.5020.501,426
Jun 14, 202420.6320.8420.4420.5520.5510,688
Jun 13, 202420.6121.2120.6120.7020.705,115
Jun 12, 202421.0721.3320.9420.9920.995,077
Jun 11, 202420.6320.8120.6320.8020.801,147
Jun 10, 202421.0021.1420.6520.6520.658,246
Jun 07, 202421.2021.2021.0021.0321.0314,253
Jun 06, 202420.7321.1020.7021.0921.0910,699
Jun 05, 202421.0421.1221.0021.1221.127,832
Jun 04, 202420.8721.0620.7421.0221.025,961
Jun 03, 202420.4520.4520.4520.4520.45-
May 31, 202420.6720.7920.4520.4520.451,380
May 30, 202420.6020.7620.6020.7020.701,280
May 29, 202420.5620.6220.3820.5520.554,032
May 28, 202420.5620.5620.5620.5620.56440
May 24, 202420.5420.6320.5420.6220.622,767
May 23, 202420.9220.9220.7020.7620.7610,720
May 22, 202420.8420.8420.8420.8420.841,486
May 21, 202420.8120.9720.8120.9720.9729,887
May 20, 202420.8020.8020.8020.8020.801,429
May 17, 202420.8220.9420.8120.9420.941,612
May 16, 202421.0121.0221.0121.0221.02604
May 15, 202420.7721.0420.7521.0421.0421,490
May 14, 202420.6120.7820.6120.7820.781,720
May 13, 202420.5220.6320.5020.6320.633,392
May 10, 202420.4320.5920.3220.4620.463,928
May 09, 202420.1820.4720.1820.4620.4611,447
May 08, 202420.2720.4420.1020.1920.1910,088
May 07, 202420.3720.4320.2620.3020.302,977
May 06, 202420.5020.5120.1420.4120.413,157
May 03, 202419.9820.3419.9820.3420.341,746
May 02, 202419.9620.1119.8020.0520.057,245
May 01, 202419.9120.1019.9019.9919.994,829
Apr 30, 202419.8819.9919.8719.9519.952,156
Apr 29, 202419.9819.9819.9819.9819.98258
Apr 26, 202420.1620.4519.6219.9019.902,240
Apr 25, 202419.7319.9519.7319.8019.801,264
Apr 24, 202420.2620.5319.7319.7519.756,638
Apr 23, 202420.1220.1319.9020.1320.131,904
Apr 22, 202419.8920.1819.8020.1820.186,903
Apr 19, 202419.7919.7919.5719.7019.709,790
Apr 18, 202419.9020.0019.7119.8719.8724,325
Apr 17, 202419.8420.0119.8419.9719.978,245
Apr 16, 202420.3820.4120.0920.1120.114,162
Apr 15, 202421.1521.2620.2820.5120.5117,070
Apr 12, 202421.0521.1121.0421.0521.0523,747
Apr 11, 202421.0021.1520.8521.1521.1533,732
Apr 10, 202420.9121.0620.8021.0021.0023,005
Apr 09, 202421.0121.0621.0021.0521.0519,814
Apr 08, 202420.8021.0020.8020.9520.9570,083
Apr 05, 202420.5121.0720.5121.0721.072,479
Apr 04, 202421.1021.1421.0221.0621.062,854
Apr 03, 202420.9921.0420.7921.0421.042,805
Apr 02, 202420.5821.0120.5820.7520.755,524
Apr 01, 202420.6220.9020.4020.7820.7821,121
Mar 28, 202421.8321.8320.3120.4020.4051,436
Mar 27, 202421.7722.0021.3321.5821.584,184
Mar 27, 20240.39375 Dividend
Mar 26, 202421.7422.2821.6521.8821.4917,172
Mar 25, 202421.7722.1021.7721.9121.5124,776
Mar 22, 202421.8722.2621.7721.7721.389,049
Mar 21, 202421.9822.1221.6721.6721.283,162
Mar 20, 202422.0922.1121.6821.8021.418,920
Mar 19, 202421.4821.8821.4821.8721.482,863
Mar 18, 202420.8921.7020.8921.4121.021,267
Mar 15, 202421.3421.3421.3421.3420.96-
Mar 14, 202421.2221.3421.2221.3420.96530
Mar 13, 202420.9321.3420.9321.3420.961,320
Mar 12, 202421.1021.5021.1021.4921.10608
Mar 11, 202421.4521.5521.2521.3020.922,734
Mar 08, 202421.3321.3320.9721.2520.874,977
Mar 07, 202421.5921.6620.8121.1020.7216,133
Mar 06, 202421.5421.5821.3121.3120.935,886
Mar 05, 202421.5421.5421.4521.4521.065,064
Mar 04, 202421.1621.5421.1621.4621.087,919
Mar 01, 202421.5421.5821.2121.4321.0417,283
Feb 29, 202421.8522.0421.2721.8421.4541,444
Feb 28, 202421.4621.4621.2021.2020.821,630
Feb 27, 202421.0621.4221.0621.2520.8714,188
Feb 26, 202420.9121.3420.9121.2020.8218,111
Feb 23, 202421.0721.3721.0721.3120.9215,597
Feb 22, 202421.1621.3821.0221.2420.8610,813
Feb 21, 202421.4221.4221.2721.2720.89649
Feb 20, 202421.4822.0221.2821.3120.9315,442
Feb 16, 202421.0222.1421.0221.3520.976,912
Feb 15, 202421.9622.1521.5121.5121.1210,039
Feb 14, 202422.1022.1721.4622.1221.723,454
Feb 13, 202422.1022.1022.1022.1021.701,414
Feb 12, 202422.1422.3822.0322.1021.7013,287
Feb 09, 202420.9321.8620.9321.8621.471,998
Feb 08, 202421.2521.5421.1421.5021.117,932
Feb 07, 202420.9721.2620.9721.2620.87505
Feb 06, 202421.4221.4221.4221.4221.03317
Feb 05, 202421.4221.4521.4221.4521.06504
Feb 02, 202421.5621.5621.4421.5021.112,377
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...