Pebblebrook Hotel Trust (PEB) NYSE

10.66

-0.125(-1.16%)

Updated at October 20 01:28PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202510.6810.7810.7810.8310.671.24M
October 16, 202510.8610.7910.7910.9510.521.63M
October 15, 202510.9110.8710.8711.0310.742.25M
October 14, 202510.0910.7410.7410.7610.092.81M
October 13, 202510.3810.310.310.4910.191.48M
October 10, 202510.5410.210.210.6510.152.31M
October 09, 202510.6710.5210.5210.8310.421.09M
October 08, 202510.6610.6910.6910.9810.522.14M
October 07, 202510.8410.6410.6410.9110.632.78M
October 06, 202511.0710.8710.8711.2110.861.54M
October 03, 202511.2211.0611.0611.4111.041.51M
October 02, 202511.2711.2111.2111.4211.051.88M
October 01, 202511.2111.2211.2211.4211.132.41M
September 30, 202511.5511.3911.3911.5511.352.28M
September 29, 202511.5611.5611.5511.7111.332.38M
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved