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)
Pebblebrook Hotel Trust (PEB) Historical

PEB Pebblebrook Hotel Trust

13.20

0.22 (1.69%)

After Hours

Last Updated: 17:37:01

Delayed by 15 minutes

PEB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 08 2025	12.98	-0.07	-0.54%	13.00	13.11	12.74	1,273,974
Jan 07 2025	13.05	-0.40	-2.97%	13.56	13.60	12.98	1,546,166
Jan 06 2025	13.45	0.00	0.00%	13.51	13.52	13.28	1,596,058
Jan 03 2025	13.45	0.18	1.36%	13.31	13.465	13.155	745,520
Jan 02 2025	13.27	-0.28	-2.07%	13.39	13.65	13.23	1,238,196
Dec 31 2024	13.55	0.07	0.52%	13.60	13.70	13.49	1,204,915
Dec 30 2024	13.48	-0.10	-0.74%	13.45	13.58	13.24	1,117,890
Dec 27 2024	13.58	-0.28	-2.02%	13.69	13.88	13.50	997,498
Dec 26 2024	13.86	0.11	0.80%	13.65	13.905	13.57	742,249
Dec 24 2024	13.75	0.23	1.70%	13.48	13.76	13.4002	550,303
Dec 23 2024	13.52	-0.03	-0.22%	13.51	13.67	13.40	2,417,082
Dec 20 2024	13.55	-0.04	-0.29%	13.47	13.91	13.47	4,790,214
Dec 19 2024	13.59	0.14	1.04%	13.57	13.87	13.43	1,910,230
Dec 18 2024	13.45	-1.04	-7.18%	14.52	14.55	13.251	1,811,221
Dec 17 2024	14.49	-0.14	-0.96%	14.50	14.64	14.30	1,415,761
Dec 16 2024	14.63	0.14	0.97%	14.44	14.73	14.335	1,702,344
Dec 13 2024	14.49	-0.04	-0.28%	14.48	14.50	14.30	1,002,375
Dec 12 2024	14.53	-0.27	-1.82%	14.79	14.8525	14.52	944,751
Dec 11 2024	14.80	-0.14	-0.94%	15.07	15.12	14.72	1,212,535
Dec 10 2024	14.94	0.19	1.29%	14.77	15.12	14.62	1,545,688
Dec 09 2024	14.75	0.17	1.17%	14.49	14.855	14.44	1,742,758
Dec 06 2024	14.58	0.00	0.00%	14.72	14.76	14.48	945,096
Dec 05 2024	14.58	-0.06	-0.41%	14.57	14.71	14.43	1,420,331
Dec 04 2024	14.64	-0.09	-0.61%	14.66	14.705	14.485	1,859,498
Dec 03 2024	14.73	0.82	5.90%	14.22	14.85	14.22	3,985,554
Dec 02 2024	13.91	0.06	0.43%	13.90	14.03	13.72	2,135,695
Nov 29 2024	13.85	0.05	0.36%	13.90	14.06	13.84	802,603
Nov 27 2024	13.80	-0.08	-0.58%	13.94	14.055	13.60	1,330,109
Nov 26 2024	13.88	0.15	1.09%	13.58	13.95	13.58	1,479,122
Nov 25 2024	13.73	0.22	1.63%	13.68	13.88	13.48	1,753,299
Nov 22 2024	13.51	0.51	3.92%	13.32	13.585	13.13	2,013,418
Nov 21 2024	13.00	0.63	5.09%	12.55	13.01	12.50	2,544,908
Nov 20 2024	12.37	-0.02	-0.16%	12.28	12.595	12.265	3,475,815
Nov 19 2024	12.39	0.08	0.65%	12.21	12.42	12.09	877,940
Nov 18 2024	12.31	0.12	0.98%	12.33	12.545	12.24	1,188,418
Nov 15 2024	12.19	-0.10	-0.81%	12.32	12.38	11.953	1,675,429
Nov 14 2024	12.29	-0.38	-3.00%	12.62	12.70	12.28	1,961,674
Nov 13 2024	12.67	-0.07	-0.55%	12.78	12.90	12.59	1,093,586
Nov 12 2024	12.74	-0.11	-0.86%	12.68	12.81	12.49	1,756,888
Nov 11 2024	12.85	-0.10	-0.77%	12.97	13.01	12.78	1,690,638
Nov 08 2024	12.95	-0.31	-2.34%	12.55	13.41	12.21	2,351,895
Nov 07 2024	13.26	0.12	0.91%	13.08	13.41	13.05	2,001,606
Nov 06 2024	13.14	0.94	7.70%	12.96	13.215	12.85	2,020,032
Nov 05 2024	12.20	0.10	0.83%	11.98	12.22	11.96	1,025,156
Nov 04 2024	12.10	0.25	2.11%	11.81	12.285	11.79	1,091,447
Nov 01 2024	11.85	-0.13	-1.09%	12.05	12.2075	11.795	1,133,041
Oct 31 2024	11.98	-0.67	-5.30%	12.56	12.65	11.96	1,644,175
Oct 30 2024	12.65	0.18	1.44%	12.50	12.76	12.43	1,188,306
Oct 29 2024	12.47	-0.03	-0.24%	12.38	12.54	12.30	1,046,452
Oct 28 2024	12.50	0.18	1.46%	12.49	12.625	12.455	2,146,647
Oct 25 2024	12.32	-0.10	-0.81%	12.56	12.62	12.305	1,007,806
Oct 24 2024	12.42	0.38	3.16%	12.08	12.42	12.04	1,462,887
Oct 23 2024	12.04	-0.41	-3.29%	12.32	12.36	11.945	2,114,682
Oct 22 2024	12.45	-0.04	-0.32%	12.45	12.56	12.12	3,862,407
Oct 21 2024	12.49	-0.16	-1.26%	12.55	12.73	12.365	2,016,772
Oct 18 2024	12.65	-0.04	-0.32%	12.77	12.80	12.61	2,092,932
Oct 17 2024	12.69	-0.20	-1.55%	12.89	12.93	12.53	2,497,807
Oct 16 2024	12.89	0.17	1.34%	12.74	12.99	12.715	1,112,605
Oct 15 2024	12.72	0.09	0.71%	12.66	12.95	12.63	1,481,563
Oct 14 2024	12.63	-0.05	-0.39%	12.68	12.78	12.56	1,567,448

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