Pebblebrook Hotel Trust (PEB-PF)
NYSE: PEB-PF
· Real-Time Price · USD
20.65
-0.07 (-0.34%)
At close: Dec 26, 2024, 2:49 PM
PEB-PF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 20.62 | 20.75 | 20.57 | 20.70 | n/a | -0.10% | 18,587 |
| Dec 24, 2024 | 20.97 | 21.23 | 20.61 | 20.72 | n/a | -0.34% | 20,634 |
| Dec 23, 2024 | 20.71 | 21.15 | 20.71 | 20.79 | n/a | -0.29% | 15,170 |
| Dec 20, 2024 | 20.71 | 21.01 | 20.71 | 20.85 | n/a | 0.87% | 3,342 |
| Dec 19, 2024 | 20.55 | 20.80 | 20.55 | 20.67 | n/a | -1.94% | 3,363 |
| Dec 18, 2024 | 21.46 | 21.46 | 21.08 | 21.08 | n/a | -1.59% | 1,070 |
| Dec 17, 2024 | 21.45 | 21.45 | 21.42 | 21.42 | n/a | -0.46% | 1,671 |
| Dec 16, 2024 | 21.55 | 21.60 | 21.52 | 21.52 | n/a | -0.14% | 2,419 |
| Dec 13, 2024 | 21.97 | 21.97 | 21.39 | 21.55 | n/a | -2.44% | 5,976 |
| Dec 12, 2024 | 21.99 | 22.10 | 21.98 | 22.09 | n/a | -0.94% | 15,697 |
| Dec 11, 2024 | 22.25 | 22.33 | 22.20 | 22.30 | n/a | -0.36% | 8,925 |
| Dec 10, 2024 | 22.42 | 22.52 | 22.38 | 22.38 | n/a | 0.22% | 7,329 |
| Dec 9, 2024 | 22.25 | 22.42 | 22.25 | 22.33 | n/a | -1.37% | 7,881 |
| Dec 6, 2024 | 22.60 | 22.76 | 22.58 | 22.64 | n/a | -0.40% | 3,473 |
| Dec 5, 2024 | 22.68 | 22.73 | 22.68 | 22.73 | n/a | 0.53% | 2,194 |
| Dec 4, 2024 | 22.69 | 22.69 | 22.61 | 22.61 | n/a | 0.49% | 555 |
| Dec 3, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | n/a | 0.18% | 388 |
| Dec 2, 2024 | 22.45 | 22.74 | 22.44 | 22.46 | n/a | 1.26% | 2,214 |
| Nov 29, 2024 | 22.18 | 22.18 | 22.18 | 22.18 | n/a | 0.00% | 0 |
| Nov 27, 2024 | 22.17 | 22.18 | 22.00 | 22.18 | n/a | 0.45% | 1,342 |