Canada markets open in 3 hours 14 minutes

Pebblebrook Hotel Trust (PEB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
14.46+0.22 (+1.54%)
At close: 04:00PM EDT
14.46 +0.01 (+0.03%)
After hours: 04:04PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202414.6314.7714.4014.4614.46983,342
May 02, 202414.5114.5214.1614.2414.242,032,800
May 01, 202414.6114.7214.2214.3414.341,502,700
Apr 30, 202414.8814.8914.5014.5314.531,657,100
Apr 29, 202415.0715.2814.7615.0015.001,329,200
Apr 26, 202414.9915.1814.8814.9614.96935,200
Apr 25, 202415.4515.4514.9615.0015.003,493,600
Apr 24, 202415.7116.0615.1215.6015.603,105,600
Apr 23, 202415.0815.7615.0515.4515.452,753,300
Apr 22, 202414.6515.1214.5215.0815.082,018,700
Apr 19, 202414.3614.6514.3314.6314.631,506,400
Apr 18, 202414.3714.5614.2514.3514.351,179,900
Apr 17, 202414.7614.8614.3014.3414.341,190,600
Apr 16, 202414.9115.1114.6314.7214.721,617,200
Apr 15, 202415.4315.4814.9314.9914.99748,500
Apr 12, 202415.6115.7215.2015.3015.301,082,700
Apr 11, 202415.4615.7815.3315.6815.68995,800
Apr 10, 202415.5715.8815.3815.4415.441,145,700
Apr 09, 202415.7916.0115.4916.0016.001,112,900
Apr 08, 202415.4815.9215.4815.7715.771,630,600
Apr 05, 202415.2015.5315.1315.4215.421,061,600
Apr 04, 202415.5515.5815.1015.2015.201,121,900
Apr 03, 202415.0915.3315.0515.3015.301,818,200
Apr 02, 202415.1215.3814.9815.1715.171,288,600
Apr 01, 202415.4815.5015.2415.3815.381,596,800
Mar 28, 202415.0715.6715.0715.4115.411,297,300
Mar 27, 202415.5715.8115.4915.5815.581,308,500
Mar 27, 20240.01 Dividend
Mar 26, 202415.5115.6715.3215.3515.341,156,500
Mar 25, 202415.9816.0915.4315.4415.431,280,900
Mar 22, 202416.0716.1915.7415.9315.922,123,600
Mar 21, 202415.5916.0715.5816.0416.032,112,900
Mar 20, 202415.5515.7415.3615.5415.531,644,800
Mar 19, 202415.5515.8115.5115.6615.65882,100
Mar 18, 202415.5015.8315.4515.6415.63898,000
Mar 15, 202415.5615.8115.3415.5015.492,416,700
Mar 14, 202415.8115.8715.4915.6715.66883,900
Mar 13, 202415.9916.1015.8415.8615.85930,800
Mar 12, 202416.0816.2515.9116.0916.081,072,400
Mar 11, 202416.1416.2715.9416.1616.151,081,500
Mar 08, 202416.3516.4416.0916.2016.19850,400
Mar 07, 202416.3516.6116.0916.1416.131,035,000
Mar 06, 202416.2616.5816.1516.2216.211,447,700
Mar 05, 202416.2916.5516.0216.0416.031,381,400
Mar 04, 202416.3016.5016.2416.4616.451,026,500
Mar 01, 202415.9016.3415.7616.3316.322,227,900
Feb 29, 202415.9916.0815.6915.8415.832,412,100
Feb 28, 202415.3716.0115.3415.7515.74976,600
Feb 27, 202415.7615.8615.4415.6015.591,518,600
Feb 26, 202415.9916.0915.5515.6315.622,894,500
Feb 23, 202416.2716.5516.0516.0616.052,443,800
Feb 22, 202415.9516.4315.6716.2016.193,555,500
Feb 21, 202416.3316.6516.2016.6216.612,722,800
Feb 20, 202415.7816.3915.7216.3116.301,751,200
Feb 16, 202415.8316.1215.7116.0816.071,316,600
Feb 15, 202415.7716.1315.7516.1316.121,558,700
Feb 14, 202415.5815.7115.2915.5515.542,259,500
Feb 13, 202415.3415.5215.1415.3715.361,717,000
Feb 12, 202415.8016.1415.8016.0716.061,292,200
Feb 09, 202415.6115.8115.4215.7415.731,316,300
Feb 08, 202415.0415.6015.0415.5915.581,236,400
Feb 07, 202415.1415.2314.8715.1215.11961,200
Feb 06, 202415.0315.2714.9415.1215.11740,200
Feb 05, 202415.1115.2814.9715.0915.081,071,100
Feb 02, 202415.1815.4715.0215.3815.371,175,700
Feb 01, 202415.3015.4415.0015.4315.421,073,000
Jan 31, 202415.7015.7915.2115.2215.211,460,300
Jan 30, 202415.6515.9115.6515.7215.71906,000
Jan 29, 202415.6915.8515.5515.8215.811,287,100
Jan 26, 202415.7215.8115.5315.7015.691,112,800
Jan 25, 202415.8815.9115.4215.6215.611,453,000
Jan 24, 202416.1616.1615.4715.5415.531,858,300
Jan 23, 202416.3116.3915.8515.8515.841,952,600
Jan 22, 202416.3216.5816.1016.1816.174,096,600
Jan 19, 202415.4316.2115.2616.0616.052,770,100
Jan 18, 202415.2515.3214.9215.3215.311,012,400
Jan 17, 202415.1315.4614.9915.1215.111,607,200
Jan 16, 202415.2115.5315.1215.4815.471,386,700
Jan 12, 202415.7515.8615.4015.4615.45741,100
Jan 11, 202415.4915.6115.3315.5215.511,348,200
Jan 10, 202415.6515.8915.5815.6615.651,194,800
Jan 09, 202415.7815.8415.6415.6715.661,296,400
Jan 08, 202415.5716.0815.5716.0716.061,233,600
Jan 05, 202415.5016.0015.4715.6815.671,469,100
Jan 04, 202415.5315.8115.3415.7015.693,076,500
Jan 03, 202415.6315.6315.2615.3715.362,563,500
Jan 02, 202415.9216.1115.7415.8515.841,372,700
Dec 29, 202316.3116.3215.9815.9815.971,106,500
Dec 28, 202316.2916.4116.1116.3316.321,163,100
Dec 28, 20230.01 Dividend
Dec 27, 202316.3116.3916.1716.3616.341,653,800
Dec 26, 202316.2116.3215.9716.3216.301,410,400
Dec 22, 202316.0016.1415.9016.0516.031,973,600
Dec 21, 202315.7415.8615.5515.8315.811,918,200
Dec 20, 202315.2215.8215.1515.4415.423,876,800
Dec 19, 202315.1415.7115.0915.3115.296,353,700
Dec 18, 202314.5414.8114.3914.7814.762,808,000
Dec 15, 202314.8314.8314.2414.4514.433,400,500
Dec 14, 202314.5215.2314.5214.7314.713,207,700
Dec 13, 202313.5814.1913.3814.0914.071,830,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...