Canada markets closed

Pebblebrook Hotel Trust (PEB-PH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.220.00 (0.00%)
At close: 04:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202418.2218.2218.2218.2218.22-
May 02, 202418.0018.2817.8718.2218.2219,744
May 01, 202417.9117.9117.8817.9117.911,928
Apr 30, 202417.7517.8217.7517.8217.821,335
Apr 29, 202417.8217.8417.5317.7117.714,910
Apr 26, 202417.6717.8817.6717.8817.882,032
Apr 25, 202417.5917.9517.5917.9317.935,085
Apr 24, 202417.7417.9317.6717.8617.867,407
Apr 23, 202417.8917.9217.8917.9217.92654
Apr 22, 202417.5817.9017.5617.5817.582,143
Apr 19, 202417.4717.4717.4717.4717.47-
Apr 18, 202417.7118.4717.2417.4717.474,969
Apr 17, 202417.5917.9017.5017.7017.705,376
Apr 16, 202418.0418.0417.8118.0318.033,083
Apr 15, 202418.5018.5017.6918.0118.0115,487
Apr 12, 202418.6218.6218.4818.5018.502,656
Apr 11, 202418.7618.7618.3418.6018.6012,345
Apr 10, 202418.9619.0018.5518.9018.909,095
Apr 09, 202419.0019.1418.8519.0019.006,386
Apr 08, 202418.7318.9618.5118.6918.697,086
Apr 05, 202418.9019.1018.5618.6318.637,706
Apr 04, 202418.9519.0918.8619.0619.064,920
Apr 03, 202418.9018.9018.9018.9018.901,095
Apr 02, 202418.7118.9218.7118.9218.926,110
Apr 01, 202418.8018.9218.6418.8518.8510,590
Mar 28, 202419.2819.2818.6018.8018.807,730
Mar 27, 202419.4519.4519.1319.1319.134,900
Mar 27, 20240.35625 Dividend
Mar 26, 202419.5819.5819.5319.5319.17710
Mar 25, 202419.5519.8519.4919.8119.453,453
Mar 22, 202419.6619.6619.6619.6619.30553
Mar 21, 202419.7119.7119.6519.6619.305,289
Mar 20, 202419.4819.8819.4319.6519.299,145
Mar 19, 202419.4419.5719.4319.4319.084,208
Mar 18, 202419.3119.3119.2519.2518.901,734
Mar 15, 202419.2819.3419.2219.3318.981,065
Mar 14, 202419.4519.6819.4419.5719.212,986
Mar 13, 202419.3519.4919.3319.4919.133,215
Mar 12, 202419.2919.4219.1919.3118.967,982
Mar 11, 202419.3419.3719.3319.3318.98522
Mar 08, 202419.0119.2719.0119.2018.8518,716
Mar 07, 202419.3619.4219.0919.1518.8032,482
Mar 06, 202419.3319.3519.2219.3018.954,100
Mar 05, 202419.1919.3819.1919.2818.936,232
Mar 04, 202419.2719.3719.2719.3719.021,026
Mar 01, 202418.8319.4218.8319.4019.057,722
Feb 29, 202419.4419.4419.0519.2218.874,484
Feb 28, 202419.2019.3219.1719.2218.877,315
Feb 27, 202419.1319.2019.1319.2018.858,857
Feb 26, 202419.0419.1819.0019.1718.828,782
Feb 23, 202419.0019.4819.0019.1518.8021,441
Feb 22, 202419.1419.1419.1419.1418.795,134
Feb 21, 202419.1519.1519.1519.1518.803,402
Feb 20, 202419.1819.2019.1819.1918.842,428
Feb 16, 202419.1019.2919.0019.0118.665,125
Feb 15, 202419.2319.4919.0819.2018.853,819
Feb 14, 202418.8219.4818.8219.3018.952,816
Feb 13, 202419.1719.2819.0519.1318.7818,504
Feb 12, 202419.3919.5019.1819.3519.0012,746
Feb 09, 202419.1119.1319.0119.1318.7832,749
Feb 08, 202419.2619.2619.0519.1018.7559,019
Feb 07, 202418.8519.1718.8519.0818.7315,516
Feb 06, 202418.9219.1618.9118.9918.6412,511
Feb 05, 202419.0719.0719.0019.0718.7241,813
Feb 02, 202419.0119.0119.0019.0018.662,387
Feb 01, 202419.0919.6419.0619.0918.747,665
Jan 31, 202419.0119.2019.0119.0518.7010,160
Jan 30, 202418.9119.1418.9119.1018.756,193
Jan 29, 202419.1619.1618.9018.9018.566,308
Jan 26, 202418.9519.2318.8219.0018.656,906
Jan 25, 202419.4719.4719.0019.0818.739,089
Jan 24, 202419.0419.0918.9518.9518.601,301
Jan 23, 202418.9518.9518.8518.8518.5112,127
Jan 22, 202419.0019.1819.0019.1018.754,482
Jan 19, 202418.9118.9818.8318.9518.6017,484
Jan 18, 202418.9319.2218.8919.0318.6823,457
Jan 17, 202419.2619.2619.0019.0218.678,228
Jan 16, 202419.2019.2018.9119.0018.657,893
Jan 12, 202419.0219.1219.0219.1118.762,210
Jan 11, 202419.2319.2419.0619.2018.852,178
Jan 10, 202419.1519.1719.0419.1518.806,895
Jan 09, 202418.9318.9318.7418.8918.551,743
Jan 08, 202419.0019.2018.9919.2018.853,209
Jan 05, 202419.1519.1518.9018.9818.634,387
Jan 04, 202418.9219.1018.9219.0518.704,552
Jan 03, 202418.9319.0618.7018.9718.6211,226
Jan 02, 202419.0019.0018.8718.9518.602,685
Dec 29, 202318.7119.1518.7118.9118.5716,103
Dec 28, 202318.9518.9518.6418.9118.574,974
Dec 28, 20230.35625 Dividend
Dec 27, 202319.0019.2118.8919.1018.4011,565
Dec 26, 202318.6319.3118.6319.0318.337,181
Dec 22, 202318.3918.9118.3918.8518.1656,097
Dec 21, 202318.6019.0518.6018.8618.1731,816
Dec 20, 202318.4918.7418.4818.7018.0238,611
Dec 19, 202318.4318.8518.1418.5017.8246,073
Dec 18, 202318.4018.4918.3418.4717.7910,012
Dec 15, 202318.7818.7818.2718.3517.6814,545
Dec 14, 202318.7418.9218.7018.8618.1797,589
Dec 13, 202318.3819.0418.2518.9318.2416,537
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...