Pebblebrook Hotel More Historical Data - PEB-E | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
Pebblebrook Hotel Trust (PEB-E)
Pebblebrook Hotel Trust (PEB-E) Historical

PEB-E Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	20.26	-0.94	-4.43%	20.45	20.59	20.26	4,924
Jun 27 2024	21.20	-0.35	-1.62%	21.34	21.34	20.98	3,282
Jun 26 2024	21.55	0.37	1.72%	21.09	21.55	20.95	3,260
Jun 25 2024	21.19	0.11	0.51%	21.07	21.31	20.92	6,916
Jun 24 2024	21.08	0.18	0.85%	21.17	21.31	21.08	2,691
Jun 21 2024	20.90	0.00	0.00%	20.90	20.90	20.90	59
Jun 20 2024	20.90	0.10	0.48%	20.66	20.90	20.66	3,774
Jun 18 2024	20.80	0.05	0.24%	20.73	20.80	20.72	7,806
Jun 17 2024	20.75	0.18	0.88%	20.87	20.92	20.59	5,351
Jun 14 2024	20.57	-0.14	-0.68%	20.33	20.83	20.33	5,282
Jun 13 2024	20.71	0.10	0.49%	20.61	20.92	20.60	3,698
Jun 12 2024	20.61	-0.40	-1.89%	20.61	20.61	20.61	757
Jun 11 2024	21.01	-0.01	-0.07%	20.90	21.01	20.67	3,089
Jun 10 2024	21.02	0.30	1.42%	20.90	21.09	20.90	1,189
Jun 07 2024	20.72	-0.50	-2.33%	21.11	21.22	20.72	5,679
Jun 06 2024	21.22	-0.03	-0.14%	21.05	21.38	20.91	31,498
Jun 05 2024	21.25	-0.15	-0.70%	21.54	21.54	21.25	8,382
Jun 04 2024	21.40	0.25	1.18%	21.40	21.40	21.31	6,742
Jun 03 2024	21.15	0.08	0.38%	20.90	21.15	20.90	1,449
May 31 2024	21.07	0.00	0.00%	21.18	21.18	21.03	3,924
May 30 2024	21.07	0.04	0.17%	21.02	21.12	20.97	1,180
May 29 2024	21.04	-0.08	-0.36%	21.10	21.10	20.84	13,140
May 28 2024	21.11	0.00	0.00%	21.11	21.12	21.11	4,807
May 24 2024	21.11	0.00	0.00%	21.12	21.14	21.11	3,506
May 23 2024	21.11	-0.08	-0.38%	21.08	21.21	21.05	28,948
May 22 2024	21.19	-0.05	-0.24%	21.15	21.19	21.10	21,838
May 21 2024	21.24	0.19	0.90%	21.16	21.26	21.16	4,848
May 20 2024	21.05	0.00	0.00%	20.92	21.05	20.92	2,160
May 17 2024	21.05	-0.17	-0.80%	21.12	21.23	21.00	3,336
May 16 2024	21.22	0.00	0.00%	20.99	21.37	20.99	266
May 15 2024	21.22	0.20	0.95%	21.10	21.22	21.06	1,884
May 14 2024	21.02	0.00	0.00%	20.96	21.11	20.96	146
May 13 2024	21.02	0.23	1.11%	20.89	21.02	20.86	2,290
May 10 2024	20.79	-0.01	-0.05%	20.85	20.91	20.77	1,968
May 09 2024	20.80	-0.01	-0.05%	20.92	20.92	20.68	6,681
May 08 2024	20.81	-0.03	-0.14%	20.65	20.92	20.65	1,991
May 07 2024	20.84	0.20	0.97%	20.89	20.89	20.65	2,150
May 06 2024	20.64	0.21	1.03%	20.77	20.80	20.58	2,877
May 03 2024	20.43	0.00	0.00%	20.50	20.50	20.43	277
May 02 2024	20.43	0.09	0.44%	20.41	20.62	20.35	2,833
May 01 2024	20.34	0.02	0.10%	20.52	20.52	20.18	2,185
Apr 30 2024	20.32	-0.21	-1.02%	20.51	20.51	20.28	6,330
Apr 29 2024	20.53	0.15	0.74%	20.40	20.61	20.40	1,295
Apr 26 2024	20.38	0.04	0.20%	20.57	20.57	20.34	2,287
Apr 25 2024	20.34	-0.45	-2.16%	20.41	20.41	20.26	1,186
Apr 24 2024	20.79	-0.05	-0.24%	20.84	20.94	20.66	6,413
Apr 23 2024	20.84	0.26	1.26%	20.81	21.27	20.81	1,504
Apr 22 2024	20.58	0.43	2.13%	20.56	20.67	20.35	8,879
Apr 19 2024	20.15	0.09	0.45%	20.38	20.38	20.13	2,643
Apr 18 2024	20.06	-0.63	-3.04%	20.60	20.60	20.06	3,606
Apr 17 2024	20.69	0.16	0.78%	20.53	20.80	20.53	7,632
Apr 16 2024	20.53	-0.43	-2.05%	21.00	21.00	20.36	6,585
Apr 15 2024	20.96	-0.44	-2.03%	21.50	21.50	20.84	18,206
Apr 12 2024	21.40	0.16	0.73%	21.12	21.40	20.98	45,176
Apr 11 2024	21.24	0.11	0.52%	21.15	21.34	21.11	8,616
Apr 10 2024	21.13	-0.13	-0.61%	21.25	21.28	20.87	28,325
Apr 09 2024	21.26	0.01	0.05%	21.34	21.41	21.25	4,485
Apr 08 2024	21.25	0.15	0.71%	21.15	21.27	21.15	15,773
Apr 05 2024	21.10	-0.17	-0.80%	21.07	21.21	21.05	6,387
Apr 04 2024	21.27	0.07	0.33%	21.16	21.34	21.04	7,193
Apr 03 2024	21.20	0.15	0.71%	21.20	21.20	21.20	25
Apr 02 2024	21.05	-0.05	-0.24%	20.93	21.13	20.93	5,615
Apr 01 2024	21.10	0.40	1.93%	20.97	21.10	20.67	19,007

Pebblebrook Hotel

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions