UK markets open in 7 hours 38 minutes

Pebblebrook Hotel Trust (PEB-PG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.20-0.24 (-1.15%)
At close: 03:58PM EDT
Time period:
02 Jun 2023 - 02 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202420.3820.4120.2020.2020.202,891
30 May 202420.2420.4720.2120.4420.448,253
29 May 202420.2520.2720.0220.0220.024,323
28 May 202420.1820.4620.1820.4620.464,001
24 May 202420.3520.5020.2020.5020.502,916
23 May 202420.4020.5620.3020.5620.5613,431
22 May 202420.2720.6520.2720.4220.426,584
21 May 202420.5820.6120.4920.5520.557,420
20 May 202420.6020.6520.5120.5820.585,074
17 May 202420.6620.6620.2220.4620.468,586
16 May 202420.5520.6520.5220.6120.615,981
15 May 202420.5120.7420.5020.5220.522,013
14 May 202420.5020.5020.5020.5020.502,347
13 May 202420.4920.6420.4720.6420.646,131
10 May 202420.4520.5020.2620.4720.475,856
09 May 202420.4420.5820.3020.4020.409,348
08 May 202420.5020.5120.2520.5120.5113,884
07 May 202420.4620.4620.4620.4620.46-
06 May 202420.1720.4620.0420.4620.465,258
03 May 202420.1020.1520.0020.1520.152,543
02 May 202419.8520.1319.6620.0820.089,630
01 May 202419.5019.8919.5019.8919.897,984
30 Apr 202419.6519.8919.6519.8719.8713,585
29 Apr 202419.8520.0019.4919.7519.752,326
26 Apr 202419.6019.8019.5719.7019.705,492
25 Apr 202419.6120.0119.5120.0120.014,961
24 Apr 202419.5819.9119.5819.8419.843,730
23 Apr 202419.7220.0219.6219.9819.984,769
22 Apr 202419.3619.6019.3619.5819.589,320
19 Apr 202419.2119.6919.0519.5019.5038,536
18 Apr 202419.5719.5719.0719.2419.247,414
17 Apr 202418.9320.1018.9019.5519.555,561
16 Apr 202419.8219.8619.4919.7719.776,235
15 Apr 202420.3720.3719.4619.9419.9422,277
12 Apr 202420.2320.3720.1220.1920.1948,718
11 Apr 202420.3620.4220.1120.2320.2331,822
10 Apr 202420.4020.6120.0620.4120.4118,990
09 Apr 202420.5820.7320.4620.6220.6212,354
08 Apr 202420.5020.7020.4220.5720.5717,113
05 Apr 202420.7720.8320.5120.6920.695,192
04 Apr 202421.0321.1020.6920.8020.8012,974
03 Apr 202420.9721.0620.9721.0021.003,388
02 Apr 202420.9020.9920.8720.8920.8915,061
01 Apr 202420.7221.1120.6120.9220.9215,368
28 Mar 202421.5721.5720.5320.6120.6119,528
27 Mar 202421.2221.7421.2221.4521.4513,619
27 Mar 20240.39844 Dividend
26 Mar 202421.7021.8021.5021.6221.2212,544
25 Mar 202421.5421.7121.1821.7021.306,523
22 Mar 202421.9021.9021.5421.5421.142,111
21 Mar 202421.8921.9921.3521.5021.1012,231
20 Mar 202421.8121.9221.7021.7721.372,365
19 Mar 202421.4521.8021.4521.8021.403,128
18 Mar 202421.4721.4921.2721.4821.086,720
15 Mar 202421.2321.2321.2321.2320.84-
14 Mar 202421.2321.2321.2321.2320.84-
13 Mar 202421.3321.3521.2221.2320.848,758
12 Mar 202421.5421.5421.3521.3520.964,470
11 Mar 202421.6221.6221.4121.4121.022,785
08 Mar 202421.5921.7721.4621.6221.223,426
07 Mar 202421.7721.9321.2221.8421.4414,793
06 Mar 202421.5821.9421.1621.7721.377,209
05 Mar 202421.5321.8121.0121.7221.326,337
04 Mar 202421.6521.7021.3121.6521.2511,521
01 Mar 202421.3121.5321.0521.5321.1317,381
29 Feb 202421.7021.7020.9621.0220.6327,780
28 Feb 202421.2121.6021.1121.4221.039,876
27 Feb 202421.3521.4021.3521.4021.011,793
26 Feb 202421.5421.5421.0021.4021.0113,729
23 Feb 202421.5521.5521.1321.5221.1213,621
22 Feb 202421.4221.5821.2721.2720.882,545
21 Feb 202421.5821.5820.9921.2820.894,298
20 Feb 202421.5521.8221.2921.7121.3116,526
16 Feb 202421.5921.6321.2021.5821.185,226
15 Feb 202421.4121.6721.4021.6421.245,527
14 Feb 202421.6021.6820.7621.5521.154,635
13 Feb 202421.6221.6221.6121.6121.21505
12 Feb 202421.3521.6921.2921.6821.287,980
09 Feb 202420.8321.2620.8321.2520.866,778
08 Feb 202420.7020.9020.6820.9020.516,416
07 Feb 202420.6920.9020.6920.8820.503,911
06 Feb 202420.7520.8420.6620.6620.283,364
05 Feb 202420.9020.9020.6720.7520.373,922
02 Feb 202421.0921.0920.6820.6820.3010,445
01 Feb 202420.7320.9020.7020.8320.453,634
31 Jan 202420.7520.8020.7120.8020.422,479
30 Jan 202420.9521.0320.5620.8920.5110,704
29 Jan 202420.6820.8220.6220.8020.428,485
26 Jan 202420.9420.9620.6920.8020.428,612
25 Jan 202420.6621.0020.6421.0020.6121,863
24 Jan 202420.7420.8020.5120.7520.366,948
23 Jan 202420.8020.9920.5420.7720.3910,717
22 Jan 202420.6021.0020.5620.9620.5738,876
19 Jan 202420.6620.9320.5620.6020.2210,119
18 Jan 202421.1521.2521.0921.1020.716,314
17 Jan 202421.2721.2721.2721.2720.881,489
16 Jan 202421.2621.4921.2621.2820.894,089
12 Jan 202421.3921.5021.0821.0820.696,533
11 Jan 202421.4021.4021.3921.4021.011,088
10 Jan 202421.0021.4020.9121.4021.015,499
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...