Pebblebrook Hotel Trust (PEB) NYSE

11.56

+0.09(+0.78%)

Updated at September 29 03:59PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202511.4511.4711.4711.6111.421.46M
September 25, 202511.3511.4411.4411.4711.212.23M
September 24, 202511.4911.4111.4111.6611.41.48M
September 23, 202511.6611.511.511.9111.52.01M
September 22, 202511.8511.5611.5611.8911.551.77M
September 19, 202512.2311.9611.9612.3611.864.33M
September 18, 202512.0412.2112.2112.2511.913.33M
September 17, 202511.7611.811.812.111.5225.81M
September 16, 202511.6511.5611.5611.7311.261.6M
September 15, 202511.7411.5911.5911.811.531.14M
September 12, 202511.811.6811.6811.911.671.21M
September 11, 202511.5411.8111.8111.8211.521.98M
September 10, 202511.3811.4611.4611.5611.32892,300
September 09, 202511.5211.4411.4411.5611.231.15M
September 08, 202511.7611.5611.5611.8711.552.04M
September 05, 202511.8611.7911.7912.1511.712.2M
September 04, 202511.5711.8311.8311.8311.512.82M
September 03, 202510.9411.5411.5411.5810.942.54M
September 02, 20251111.0111.0111.0710.871.38M
August 29, 202511.2411.1411.1411.3411.12.23M
August 28, 202511.2911.2411.2411.2910.971.75M
August 27, 202510.8611.2411.2411.2710.862.99M
August 26, 202510.5710.910.911.0210.484.06M
August 25, 202510.6810.6110.6110.7510.523.07M
August 22, 202510.1910.6710.6710.8310.123.24M
August 21, 20259.96101010.099.91.22M
August 20, 202510.110.0710.0710.169.971.21M
August 19, 202510.0310.1410.1410.29.99962,700
August 18, 20259.959.969.9610.129.9882,000
August 15, 202510.179.959.9510.179.881.51M
August 14, 202510.110.1410.1410.189.881.46M
August 13, 20259.910.2510.2510.269.761.41M
August 12, 20259.549.799.799.819.472.03M
August 11, 20259.429.399.399.529.31.04M
August 08, 20259.69.419.419.829.41.67M
August 07, 202510.089.749.7410.19.623.01M
August 06, 20259.819.879.879.979.632.24M
August 05, 20259.919.869.869.979.741.72M
August 04, 20259.779.99.99.949.731.2M
August 01, 20259.839.79.7109.522.85M
July 31, 20259.9410.0310.0310.29.824.03M
July 30, 202511.0410.0310.0311.219.974.12M
July 29, 202510.6710.5410.5410.710.363.79M
July 28, 202510.710.5810.5810.7310.551.16M
July 25, 202510.6110.6110.6110.7310.441.53M
July 24, 202510.6910.5410.5410.6910.51.55M
July 23, 202510.8110.7810.7810.8710.581.83M
July 22, 202510.3910.6710.6710.7210.354.2M
July 21, 202510.4810.3410.3410.6510.312.27M
July 18, 202510.4610.3710.3710.5610.31.7M
July 17, 202510.510.3510.3510.7910.332.35M
July 16, 202510.8910.5310.5310.8910.522.34M
July 15, 202511.1410.6310.6311.1410.631.5M
July 14, 202510.8611.0211.0211.0310.781.18M
July 11, 202511.0310.9510.9511.0610.841.79M
July 10, 202510.7711.1111.1111.2410.772.21M
July 09, 202510.6410.6710.6710.7310.492.86M
July 08, 202510.3910.5510.5510.7510.331.7M
July 07, 202510.5110.3710.3710.6510.222.71M
July 03, 202510.6110.6610.6610.7210.421.18M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved