Pebblebrook Hotel Trust (PEB-PG)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

20.46

+0.31

(+1.54%)

At close: 03:54PM EDT

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	20.17	20.46	20.04	20.46	20.46	5,258
May 03, 2024	20.10	20.15	20.00	20.15	20.15	2,543
May 02, 2024	19.85	20.13	19.66	20.08	20.08	9,630
May 01, 2024	19.50	19.89	19.50	19.89	19.89	7,984
Apr 30, 2024	19.65	19.89	19.65	19.87	19.87	13,585
Apr 29, 2024	19.85	20.00	19.49	19.75	19.75	2,326
Apr 26, 2024	19.60	19.80	19.57	19.70	19.70	5,492
Apr 25, 2024	19.61	20.01	19.51	20.01	20.01	4,961
Apr 24, 2024	19.58	19.91	19.58	19.84	19.84	3,730
Apr 23, 2024	19.72	20.02	19.62	19.98	19.98	4,769
Apr 22, 2024	19.36	19.60	19.36	19.58	19.58	9,320
Apr 19, 2024	19.21	19.69	19.05	19.50	19.50	38,536
Apr 18, 2024	19.57	19.57	19.07	19.24	19.24	7,414
Apr 17, 2024	18.93	20.10	18.90	19.55	19.55	5,561
Apr 16, 2024	19.82	19.86	19.49	19.77	19.77	6,235
Apr 15, 2024	20.37	20.37	19.46	19.94	19.94	22,277
Apr 12, 2024	20.23	20.37	20.12	20.19	20.19	48,718
Apr 11, 2024	20.36	20.42	20.11	20.23	20.23	31,822
Apr 10, 2024	20.40	20.61	20.06	20.41	20.41	18,990
Apr 09, 2024	20.58	20.73	20.46	20.62	20.62	12,354
Apr 08, 2024	20.50	20.70	20.42	20.57	20.57	17,113
Apr 05, 2024	20.77	20.83	20.51	20.69	20.69	5,192
Apr 04, 2024	21.03	21.10	20.69	20.80	20.80	12,974
Apr 03, 2024	20.97	21.06	20.97	21.00	21.00	3,388
Apr 02, 2024	20.90	20.99	20.87	20.89	20.89	15,061
Apr 01, 2024	20.72	21.11	20.61	20.92	20.92	15,368
Mar 28, 2024	21.57	21.57	20.53	20.61	20.61	19,528
Mar 27, 2024	21.22	21.74	21.22	21.45	21.45	13,619
Mar 27, 2024	0.39844 Dividend
Mar 26, 2024	21.70	21.80	21.50	21.62	21.22	12,544
Mar 25, 2024	21.54	21.71	21.18	21.70	21.30	6,523
Mar 22, 2024	21.90	21.90	21.54	21.54	21.14	2,111
Mar 21, 2024	21.89	21.99	21.35	21.50	21.10	12,231
Mar 20, 2024	21.81	21.92	21.70	21.77	21.37	2,365
Mar 19, 2024	21.45	21.80	21.45	21.80	21.40	3,128
Mar 18, 2024	21.47	21.49	21.27	21.48	21.08	6,720
Mar 15, 2024	21.23	21.23	21.23	21.23	20.84	-
Mar 14, 2024	21.23	21.23	21.23	21.23	20.84	-
Mar 13, 2024	21.33	21.35	21.22	21.23	20.84	8,758
Mar 12, 2024	21.54	21.54	21.35	21.35	20.96	4,470
Mar 11, 2024	21.62	21.62	21.41	21.41	21.02	2,785
Mar 08, 2024	21.59	21.77	21.46	21.62	21.22	3,426
Mar 07, 2024	21.77	21.93	21.22	21.84	21.44	14,793
Mar 06, 2024	21.58	21.94	21.16	21.77	21.37	7,209
Mar 05, 2024	21.53	21.81	21.01	21.72	21.32	6,337
Mar 04, 2024	21.65	21.70	21.31	21.65	21.25	11,521
Mar 01, 2024	21.31	21.53	21.05	21.53	21.13	17,381
Feb 29, 2024	21.70	21.70	20.96	21.02	20.63	27,780
Feb 28, 2024	21.21	21.60	21.11	21.42	21.03	9,876
Feb 27, 2024	21.35	21.40	21.35	21.40	21.01	1,793
Feb 26, 2024	21.54	21.54	21.00	21.40	21.01	13,729
Feb 23, 2024	21.55	21.55	21.13	21.52	21.12	13,621
Feb 22, 2024	21.42	21.58	21.27	21.27	20.88	2,545
Feb 21, 2024	21.58	21.58	20.99	21.28	20.89	4,298
Feb 20, 2024	21.55	21.82	21.29	21.71	21.31	16,526
Feb 16, 2024	21.59	21.63	21.20	21.58	21.18	5,226
Feb 15, 2024	21.41	21.67	21.40	21.64	21.24	5,527
Feb 14, 2024	21.60	21.68	20.76	21.55	21.15	4,635
Feb 13, 2024	21.62	21.62	21.61	21.61	21.21	505
Feb 12, 2024	21.35	21.69	21.29	21.68	21.28	7,980
Feb 09, 2024	20.83	21.26	20.83	21.25	20.86	6,778
Feb 08, 2024	20.70	20.90	20.68	20.90	20.51	6,416
Feb 07, 2024	20.69	20.90	20.69	20.88	20.50	3,911
Feb 06, 2024	20.75	20.84	20.66	20.66	20.28	3,364
Feb 05, 2024	20.90	20.90	20.67	20.75	20.37	3,922
Feb 02, 2024	21.09	21.09	20.68	20.68	20.30	10,445
Feb 01, 2024	20.73	20.90	20.70	20.83	20.45	3,634
Jan 31, 2024	20.75	20.80	20.71	20.80	20.42	2,479
Jan 30, 2024	20.95	21.03	20.56	20.89	20.51	10,704
Jan 29, 2024	20.68	20.82	20.62	20.80	20.42	8,485
Jan 26, 2024	20.94	20.96	20.69	20.80	20.42	8,612
Jan 25, 2024	20.66	21.00	20.64	21.00	20.61	21,863
Jan 24, 2024	20.74	20.80	20.51	20.75	20.36	6,948
Jan 23, 2024	20.80	20.99	20.54	20.77	20.39	10,717
Jan 22, 2024	20.60	21.00	20.56	20.96	20.57	38,876
Jan 19, 2024	20.66	20.93	20.56	20.60	20.22	10,119
Jan 18, 2024	21.15	21.25	21.09	21.10	20.71	6,314
Jan 17, 2024	21.27	21.27	21.27	21.27	20.88	1,489
Jan 16, 2024	21.26	21.49	21.26	21.28	20.89	4,089
Jan 12, 2024	21.39	21.50	21.08	21.08	20.69	6,533
Jan 11, 2024	21.40	21.40	21.39	21.40	21.01	1,088
Jan 10, 2024	21.00	21.40	20.91	21.40	21.01	5,499
Jan 09, 2024	21.20	21.20	20.76	21.08	20.69	4,606
Jan 08, 2024	20.95	21.28	20.95	21.26	20.87	8,011
Jan 05, 2024	20.97	21.25	20.89	20.89	20.50	4,330
Jan 04, 2024	20.97	21.14	20.97	21.06	20.67	3,411
Jan 03, 2024	20.91	20.97	20.66	20.94	20.55	9,325
Jan 02, 2024	21.50	21.50	21.15	21.15	20.76	5,128
Dec 29, 2023	21.39	21.39	21.07	21.11	20.72	7,023
Dec 28, 2023	20.95	20.95	20.67	20.90	20.51	5,961
Dec 28, 2023	0.39844 Dividend
Dec 27, 2023	21.25	21.45	21.09	21.14	20.36	15,606
Dec 26, 2023	21.14	21.50	21.14	21.16	20.38	4,189
Dec 22, 2023	21.50	21.50	20.93	21.15	20.37	2,461
Dec 21, 2023	20.92	21.32	20.91	21.23	20.45	9,421
Dec 20, 2023	20.97	21.11	20.63	20.90	20.13	15,300
Dec 19, 2023	20.63	20.97	20.35	20.75	19.98	31,768
Dec 18, 2023	20.01	20.76	20.01	20.71	19.94	6,570
Dec 15, 2023	20.76	20.76	20.40	20.42	19.67	10,422
Dec 14, 2023	20.59	20.91	20.59	20.89	20.12	11,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.47+312.06(+1.42%)

S&P 5005,180.74+52.95(+1.03%)

DOW38,852.27+176.59(+0.46%)

CAD/USD0.7319+0.0010(+0.14%)

CRUDE OIL78.69+0.21(+0.27%)

Bitcoin CAD86,797.23-361.45(-0.41%)

Pebblebrook Hotel Trust (PEB-PG)

S&P/TSX
22,259.47
+312.06(+1.42%)

S&P 500
5,180.74
+52.95(+1.03%)

DOW
38,852.27
+176.59(+0.46%)

CAD/USD
0.7319
+0.0010(+0.14%)

CRUDE OIL
78.69
+0.21(+0.27%)

Bitcoin CAD
86,797.23
-361.45(-0.41%)