Pebblebrook Hotel Trust (PEB-PE)
NYSE: PEB-PE
· Real-Time Price · USD
20.39
-0.09 (-0.44%)
At close: Dec 26, 2024, 2:42 PM
PEB-PE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 20.71 | 20.86 | 20.31 | 20.52 | n/a | 0.20% | 5,697 |
| Dec 24, 2024 | 20.58 | 20.88 | 20.36 | 20.48 | n/a | -0.53% | 14,568 |
| Dec 23, 2024 | 20.60 | 20.89 | 20.33 | 20.59 | n/a | -0.05% | 22,012 |
| Dec 20, 2024 | 20.70 | 20.99 | 20.60 | 20.60 | n/a | 0.64% | 2,871 |
| Dec 19, 2024 | 20.59 | 20.68 | 20.23 | 20.47 | n/a | -0.87% | 6,580 |
| Dec 18, 2024 | 20.80 | 20.96 | 20.54 | 20.65 | n/a | -0.82% | 25,134 |
| Dec 17, 2024 | 20.87 | 21.00 | 20.55 | 20.82 | n/a | -1.70% | 16,519 |
| Dec 16, 2024 | 21.42 | 21.70 | 21.00 | 21.18 | n/a | -1.63% | 4,243 |
| Dec 13, 2024 | 21.67 | 21.75 | 21.12 | 21.53 | n/a | -1.87% | 27,391 |
| Dec 12, 2024 | 21.64 | 21.94 | 21.64 | 21.94 | n/a | 0.00% | 679 |
| Dec 11, 2024 | 21.95 | 22.16 | 21.61 | 21.94 | n/a | -0.27% | 30,002 |
| Dec 10, 2024 | 21.85 | 22.37 | 21.85 | 22.00 | n/a | -0.18% | 2,892 |
| Dec 9, 2024 | 21.84 | 22.43 | 21.84 | 22.04 | n/a | -0.77% | 4,899 |
| Dec 6, 2024 | 22.49 | 22.49 | 22.11 | 22.21 | n/a | -0.22% | 6,262 |
| Dec 5, 2024 | 22.04 | 22.39 | 22.04 | 22.26 | n/a | 0.00% | 4,058 |
| Dec 4, 2024 | 22.21 | 22.38 | 22.11 | 22.26 | n/a | 0.23% | 5,298 |
| Dec 3, 2024 | 21.95 | 22.21 | 21.95 | 22.21 | n/a | 1.18% | 1,176 |
| Dec 2, 2024 | 21.95 | 22.06 | 21.43 | 21.95 | n/a | 0.46% | 17,580 |
| Nov 29, 2024 | 21.74 | 22.18 | 21.74 | 21.85 | n/a | 0.14% | 1,359 |
| Nov 27, 2024 | 21.66 | 21.82 | 21.66 | 21.82 | n/a | 0.37% | 866 |