Pebblebrook Hotel Trust (PEB-PG)
NYSE: PEB-PG
· Real-Time Price · USD
20.67
0.07 (0.32%)
At close: Dec 26, 2024, 3:22 PM
PEB-PG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 20.37 | 20.69 | 20.37 | 20.67 | n/a | 0.34% | 29,436 |
| Dec 24, 2024 | 20.38 | 20.69 | 20.35 | 20.60 | n/a | -0.48% | 36,280 |
| Dec 23, 2024 | 19.90 | 20.71 | 19.62 | 20.70 | n/a | 2.63% | 23,189 |
| Dec 20, 2024 | 20.60 | 20.61 | 19.85 | 20.17 | n/a | -0.98% | 16,171 |
| Dec 19, 2024 | 20.22 | 20.69 | 19.61 | 20.37 | n/a | 0.10% | 10,323 |
| Dec 18, 2024 | 20.44 | 20.54 | 20.25 | 20.35 | n/a | -0.93% | 11,810 |
| Dec 17, 2024 | 20.72 | 20.95 | 20.36 | 20.54 | n/a | -1.96% | 11,443 |
| Dec 16, 2024 | 20.86 | 20.95 | 20.44 | 20.95 | n/a | 0.96% | 10,902 |
| Dec 13, 2024 | 20.79 | 20.90 | 20.57 | 20.75 | n/a | -0.72% | 20,929 |
| Dec 12, 2024 | 21.35 | 21.35 | 20.90 | 20.90 | n/a | -2.61% | 16,890 |
| Dec 11, 2024 | 21.44 | 21.55 | 21.22 | 21.46 | n/a | 0.09% | 42,019 |
| Dec 10, 2024 | 21.43 | 21.77 | 21.40 | 21.44 | n/a | -1.61% | 5,244 |
| Dec 9, 2024 | 21.79 | 21.79 | 21.79 | 21.79 | n/a | 0.00% | 0 |
| Dec 6, 2024 | 21.73 | 21.79 | 21.66 | 21.79 | n/a | 0.60% | 8,294 |
| Dec 5, 2024 | 21.64 | 22.00 | 21.51 | 21.66 | n/a | -0.96% | 7,386 |
| Dec 4, 2024 | 22.00 | 22.02 | 21.70 | 21.87 | n/a | -0.27% | 5,655 |
| Dec 3, 2024 | 22.25 | 22.53 | 21.60 | 21.93 | n/a | -0.72% | 4,422 |
| Dec 2, 2024 | 22.04 | 22.54 | 21.73 | 22.09 | n/a | -1.43% | 55,514 |
| Nov 29, 2024 | 21.58 | 22.48 | 21.58 | 22.41 | n/a | 2.99% | 21,348 |
| Nov 27, 2024 | 21.25 | 21.78 | 21.25 | 21.76 | n/a | 2.84% | 3,232 |