UK markets closed

Pebblebrook Hotel Trust (PEB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
15.02-0.58 (-3.72%)
As of 12:19PM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202415.4515.4514.9815.0215.02674,323
24 Apr 202415.7116.0615.1215.6015.603,105,600
23 Apr 202415.0815.7615.0515.4515.452,753,300
22 Apr 202414.6515.1214.5215.0815.082,018,700
19 Apr 202414.3614.6514.3314.6314.631,506,400
18 Apr 202414.3714.5614.2514.3514.351,179,900
17 Apr 202414.7614.8614.3014.3414.341,190,600
16 Apr 202414.9115.1114.6314.7214.721,617,200
15 Apr 202415.4315.4814.9314.9914.99748,500
12 Apr 202415.6115.7215.2015.3015.301,082,700
11 Apr 202415.4615.7815.3315.6815.68995,800
10 Apr 202415.5715.8815.3815.4415.441,145,700
09 Apr 202415.7916.0115.4916.0016.001,112,900
08 Apr 202415.4815.9215.4815.7715.771,630,600
05 Apr 202415.2015.5315.1315.4215.421,061,600
04 Apr 202415.5515.5815.1015.2015.201,121,900
03 Apr 202415.0915.3315.0515.3015.301,818,200
02 Apr 202415.1215.3814.9815.1715.171,288,600
01 Apr 202415.4815.5015.2415.3815.381,596,800
28 Mar 202415.0715.6715.0715.4115.411,297,300
27 Mar 202415.5715.8115.4915.5815.581,308,500
27 Mar 20240.01 Dividend
26 Mar 202415.5115.6715.3215.3515.341,156,500
25 Mar 202415.9816.0915.4315.4415.431,280,900
22 Mar 202416.0716.1915.7415.9315.922,123,600
21 Mar 202415.5916.0715.5816.0416.032,112,900
20 Mar 202415.5515.7415.3615.5415.531,644,800
19 Mar 202415.5515.8115.5115.6615.65882,100
18 Mar 202415.5015.8315.4515.6415.63898,000
15 Mar 202415.5615.8115.3415.5015.492,416,700
14 Mar 202415.8115.8715.4915.6715.66883,900
13 Mar 202415.9916.1015.8415.8615.85930,800
12 Mar 202416.0816.2515.9116.0916.081,072,400
11 Mar 202416.1416.2715.9416.1616.151,081,500
08 Mar 202416.3516.4416.0916.2016.19850,400
07 Mar 202416.3516.6116.0916.1416.131,035,000
06 Mar 202416.2616.5816.1516.2216.211,447,700
05 Mar 202416.2916.5516.0216.0416.031,381,400
04 Mar 202416.3016.5016.2416.4616.451,026,500
01 Mar 202415.9016.3415.7616.3316.322,227,900
29 Feb 202415.9916.0815.6915.8415.832,412,100
28 Feb 202415.3716.0115.3415.7515.74976,600
27 Feb 202415.7615.8615.4415.6015.591,518,600
26 Feb 202415.9916.0915.5515.6315.622,894,500
23 Feb 202416.2716.5516.0516.0616.052,443,800
22 Feb 202415.9516.4315.6716.2016.193,555,500
21 Feb 202416.3316.6516.2016.6216.612,722,800
20 Feb 202415.7816.3915.7216.3116.301,751,200
16 Feb 202415.8316.1215.7116.0816.071,316,600
15 Feb 202415.7716.1315.7516.1316.121,558,700
14 Feb 202415.5815.7115.2915.5515.542,259,500
13 Feb 202415.3415.5215.1415.3715.361,717,000
12 Feb 202415.8016.1415.8016.0716.061,292,200
09 Feb 202415.6115.8115.4215.7415.731,316,300
08 Feb 202415.0415.6015.0415.5915.581,236,400
07 Feb 202415.1415.2314.8715.1215.11961,200
06 Feb 202415.0315.2714.9415.1215.11740,200
05 Feb 202415.1115.2814.9715.0915.081,071,100
02 Feb 202415.1815.4715.0215.3815.371,175,700
01 Feb 202415.3015.4415.0015.4315.421,073,000
31 Jan 202415.7015.7915.2115.2215.211,460,300
30 Jan 202415.6515.9115.6515.7215.71906,000
29 Jan 202415.6915.8515.5515.8215.811,287,100
26 Jan 202415.7215.8115.5315.7015.691,112,800
25 Jan 202415.8815.9115.4215.6215.611,453,000
24 Jan 202416.1616.1615.4715.5415.531,858,300
23 Jan 202416.3116.3915.8515.8515.841,952,600
22 Jan 202416.3216.5816.1016.1816.174,096,600
19 Jan 202415.4316.2115.2616.0616.052,770,100
18 Jan 202415.2515.3214.9215.3215.311,012,400
17 Jan 202415.1315.4614.9915.1215.111,607,200
16 Jan 202415.2115.5315.1215.4815.471,386,700
12 Jan 202415.7515.8615.4015.4615.45741,100
11 Jan 202415.4915.6115.3315.5215.511,348,200
10 Jan 202415.6515.8915.5815.6615.651,194,800
09 Jan 202415.7815.8415.6415.6715.661,296,400
08 Jan 202415.5716.0815.5716.0716.061,233,600
05 Jan 202415.5016.0015.4715.6815.671,469,100
04 Jan 202415.5315.8115.3415.7015.693,076,500
03 Jan 202415.6315.6315.2615.3715.362,563,500
02 Jan 202415.9216.1115.7415.8515.841,372,700
29 Dec 202316.3116.3215.9815.9815.971,106,500
28 Dec 202316.2916.4116.1116.3316.321,163,100
28 Dec 20230.01 Dividend
27 Dec 202316.3116.3916.1716.3616.341,653,800
26 Dec 202316.2116.3215.9716.3216.301,410,400
22 Dec 202316.0016.1415.9016.0516.031,973,600
21 Dec 202315.7415.8615.5515.8315.811,918,200
20 Dec 202315.2215.8215.1515.4415.423,876,800
19 Dec 202315.1415.7115.0915.3115.296,353,700
18 Dec 202314.5414.8114.3914.7814.762,808,000
15 Dec 202314.8314.8314.2414.4514.433,400,500
14 Dec 202314.5215.2314.5214.7314.713,207,700
13 Dec 202313.5814.1913.3814.0914.071,830,400
12 Dec 202313.5113.7213.4113.6213.601,575,600
11 Dec 202313.4513.5713.4013.4913.471,851,800
08 Dec 202313.2813.4313.1613.4213.401,268,900
07 Dec 202313.0513.3212.9613.3013.28962,900
06 Dec 202313.3313.4613.0313.0413.021,319,800
05 Dec 202313.5213.5612.9813.2013.181,512,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...