Pebblebrook Hotel Trust (PEB-PH)
NYSE: PEB-PH
· Real-Time Price · USD
18.38
-0.13 (-0.70%)
At close: Dec 26, 2024, 3:58 PM
PEB-PH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 18.50 | 18.54 | 18.16 | 18.49 | n/a | -0.11% | 16,433 |
| Dec 24, 2024 | 18.16 | 18.51 | 18.16 | 18.51 | n/a | 0.87% | 8,486 |
| Dec 23, 2024 | 17.50 | 18.50 | 17.50 | 18.35 | n/a | -1.02% | 15,721 |
| Dec 20, 2024 | 18.19 | 18.63 | 17.75 | 18.54 | n/a | 4.10% | 42,413 |
| Dec 19, 2024 | 17.99 | 18.47 | 17.29 | 17.81 | n/a | -0.22% | 180,064 |
| Dec 18, 2024 | 18.30 | 18.36 | 17.85 | 17.85 | n/a | -2.51% | 20,783 |
| Dec 17, 2024 | 18.72 | 18.72 | 18.19 | 18.31 | n/a | -0.44% | 35,184 |
| Dec 16, 2024 | 18.86 | 18.89 | 18.12 | 18.39 | n/a | -0.22% | 23,146 |
| Dec 13, 2024 | 18.53 | 18.78 | 18.30 | 18.43 | n/a | -2.02% | 16,924 |
| Dec 12, 2024 | 19.07 | 19.07 | 18.75 | 18.81 | n/a | -2.29% | 13,971 |
| Dec 11, 2024 | 19.23 | 19.39 | 19.02 | 19.25 | n/a | -1.18% | 9,226 |
| Dec 10, 2024 | 19.28 | 19.50 | 19.28 | 19.48 | n/a | 0.00% | 5,902 |
| Dec 9, 2024 | 19.46 | 19.48 | 19.46 | 19.48 | n/a | 0.15% | 504 |
| Dec 6, 2024 | 19.43 | 19.45 | 19.30 | 19.45 | n/a | -0.15% | 1,815 |
| Dec 5, 2024 | 19.13 | 19.65 | 19.13 | 19.48 | n/a | 0.52% | 3,291 |
| Dec 4, 2024 | 19.97 | 19.97 | 19.31 | 19.38 | n/a | -0.82% | 1,633 |
| Dec 3, 2024 | 19.45 | 19.60 | 19.23 | 19.54 | n/a | 0.72% | 3,863 |
| Dec 2, 2024 | 19.22 | 19.40 | 19.22 | 19.40 | n/a | -2.12% | 1,507 |
| Nov 29, 2024 | 19.20 | 19.82 | 19.20 | 19.82 | n/a | 1.43% | 4,022 |
| Nov 27, 2024 | 19.00 | 19.54 | 19.00 | 19.54 | n/a | 2.52% | 2,412 |