Pebblebrook Hotel Trust
13.82
0.46 (3.44%)
At close: Jan 15, 2025, 9:43 AM

PEB Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 13.41 13.48 13.22 13.36 0.11 0.83% 1,519,736
Jan 13, 2025 13.01 13.30 12.91 13.25 0.13 0.99% 1,413,600
Jan 10, 2025 12.67 13.52 12.58 13.12 0.14 1.08% 2,219,500
Jan 8, 2025 13.00 13.11 12.74 12.98 -0.07 -0.54% 1,274,000
Jan 7, 2025 13.56 13.60 12.98 13.05 -0.40 -2.97% 1,546,200
Jan 6, 2025 13.51 13.52 13.28 13.45 0.00 0.00% 1,596,823
Jan 3, 2025 13.31 13.47 13.16 13.45 0.18 1.36% 745,520
Jan 2, 2025 13.39 13.65 13.23 13.27 -0.28 -2.07% 1,238,600
Dec 31, 2024 13.60 13.70 13.50 13.55 0.07 0.52% 1,206,541
Dec 30, 2024 13.45 13.58 13.24 13.48 -0.10 -0.74% 1,118,638
Dec 27, 2024 13.69 13.88 13.50 13.58 -0.28 -2.02% 997,500
Dec 26, 2024 13.65 13.91 13.57 13.86 0.11 0.80% 742,249
Dec 24, 2024 13.48 13.76 13.40 13.75 0.23 1.70% 550,303
Dec 23, 2024 13.51 13.67 13.40 13.52 -0.03 -0.22% 1,754,600
Dec 20, 2024 13.47 13.91 13.47 13.55 -0.04 -0.29% 4,790,221
Dec 19, 2024 13.57 13.87 13.43 13.59 0.14 1.04% 1,910,230
Dec 18, 2024 14.52 14.55 13.25 13.45 -1.04 -7.18% 1,813,900
Dec 17, 2024 14.50 14.64 14.30 14.49 -0.14 -0.96% 1,415,800
Dec 16, 2024 14.44 14.73 14.34 14.63 0.14 0.97% 1,710,000
Dec 13, 2024 14.48 14.50 14.30 14.49 -0.04 -0.28% 1,006,338
Dec 12, 2024 14.79 14.85 14.52 14.53 -0.27 -1.82% 944,800
Dec 11, 2024 15.07 15.12 14.72 14.80 -0.14 -0.94% 1,212,535
Dec 10, 2024 14.77 15.12 14.62 14.94 0.19 1.29% 1,545,700
Dec 9, 2024 14.49 14.86 14.44 14.75 0.17 1.17% 1,742,800
Dec 6, 2024 14.72 14.76 14.48 14.58 0.00 0.00% 945,100
Dec 5, 2024 14.57 14.71 14.43 14.58 -0.06 -0.41% 1,420,331
Dec 4, 2024 14.66 14.71 14.49 14.64 -0.09 -0.61% 1,859,502
Dec 3, 2024 14.22 14.85 14.22 14.73 0.82 5.90% 3,955,300
Dec 2, 2024 13.90 14.03 13.72 13.91 0.06 0.43% 2,135,900
Nov 29, 2024 13.90 14.06 13.84 13.85 0.05 0.36% 802,603
Nov 27, 2024 13.94 14.06 13.60 13.80 -0.08 -0.58% 1,330,109
Nov 26, 2024 13.58 13.95 13.58 13.88 0.15 1.09% 1,479,131
Nov 25, 2024 13.68 13.88 13.48 13.73 0.22 1.63% 1,753,500
Nov 22, 2024 13.32 13.59 13.13 13.51 0.51 3.92% 2,013,426
Nov 21, 2024 12.55 13.01 12.50 13.00 0.63 5.09% 2,545,309
Nov 20, 2024 12.28 12.60 12.27 12.37 -0.02 -0.16% 3,475,815
Nov 19, 2024 12.21 12.42 12.09 12.39 0.08 0.65% 877,940
Nov 18, 2024 12.33 12.55 12.24 12.31 0.12 0.98% 1,188,418
Nov 15, 2024 12.32 12.38 11.95 12.19 -0.10 -0.81% 1,675,429
Nov 14, 2024 12.62 12.70 12.28 12.29 -0.38 -3.00% 1,962,500
Nov 13, 2024 12.78 12.90 12.59 12.67 -0.07 -0.55% 1,093,600
Nov 12, 2024 12.68 12.81 12.49 12.74 -0.11 -0.86% 1,756,900
Nov 11, 2024 12.97 13.01 12.78 12.85 -0.10 -0.77% 1,690,638
Nov 8, 2024 12.55 13.41 12.21 12.95 -0.31 -2.34% 2,351,900
Nov 7, 2024 13.08 13.41 13.05 13.26 0.12 0.91% 2,001,606
Nov 6, 2024 12.96 13.40 12.85 13.14 0.94 7.70% 2,095,100
Nov 5, 2024 11.98 12.22 11.96 12.20 0.10 0.83% 1,025,200
Nov 4, 2024 11.81 12.29 11.79 12.10 0.25 2.11% 1,091,447
Nov 1, 2024 12.05 12.21 11.80 11.85 -0.13 -1.09% 1,133,041
Oct 31, 2024 12.56 12.64 11.96 11.98 -0.67 -5.30% 1,644,300

Create Price Alert on PEB

Your price alert will notify you when the stock price is above 13.82.

Add to Watchlist