Pebblebrook Hotel Trust Common Shares of Beneficial Interest (PEB)

18.60
+0.01 (0.05%)
NYSE· Last Trade: Jul 2nd, 3:23 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Pebblebrook Hotel Trust Common Shares of Beneficial Interest (PEB)

DateOpenHighLowCloseVolumeAdjusted Close
7/01/202619.2919.4518.5718.592,735,61118.59
6/30/202619.2319.7519.0619.413,136,31319.41
6/29/202619.2819.5619.0019.342,112,63519.33
6/26/202618.8519.0718.7019.063,949,35719.05
6/25/202618.7919.0318.6018.902,725,78218.89
6/24/202618.4418.6618.1718.623,081,74918.61
6/23/202618.4318.9318.3118.363,718,96418.35
6/22/202618.7819.0918.6618.724,848,82818.71
6/18/202618.8019.1118.7519.065,372,69619.05
6/17/202619.2619.6018.0918.336,427,43918.32
6/16/202618.5819.3918.5019.386,094,46719.37
6/15/202618.5018.5118.2018.503,242,22218.49
6/12/202617.8418.2017.7818.183,326,97618.17
6/11/202617.4017.8217.2817.733,679,96217.72
6/10/202617.2717.6417.1017.232,390,78317.22
6/09/202617.0217.2216.7417.092,092,69717.08
6/08/202617.0917.2316.8116.841,973,01316.83
6/05/202616.8317.2016.8116.893,170,18716.88
6/04/202616.2116.8816.1616.842,240,52816.83
6/03/202615.7516.1115.6316.082,976,86116.07
6/02/202615.7716.0215.6015.941,949,35515.93
6/01/202615.1915.7915.1415.762,462,48515.75
5/29/202615.6615.7315.2215.252,120,43115.24
5/28/202615.3515.6415.1815.551,367,79615.54
5/27/202615.5015.6615.3315.492,207,46415.48
5/26/202614.8215.1514.8215.121,695,97615.11
5/22/202614.8514.9414.7114.78771,39714.77
5/21/202614.8314.9614.5414.861,656,14414.85
5/20/202614.3614.9414.2914.931,749,43914.92
5/19/202614.4414.4614.2414.281,809,43214.27
5/18/202614.1314.5414.1014.441,620,22814.43
5/15/202614.2114.2913.9714.061,266,83514.05
5/14/202614.4414.5914.1314.272,300,38114.26
5/13/202614.2614.5414.1614.301,797,39014.29
5/12/202614.4114.4514.1814.271,641,84914.26
5/11/202614.7114.8414.3214.371,498,17514.36
5/08/202614.5514.8214.5514.721,324,85014.71
5/07/202614.6814.8514.4414.522,402,68214.51
5/06/202614.5614.7314.4914.593,688,72014.58
5/05/202613.9714.4213.9714.321,774,88114.31
5/04/202614.0614.2613.8413.892,068,73713.88
5/01/202614.0814.3814.0514.082,466,85314.07
4/30/202614.3114.3913.8914.054,777,60114.04
4/29/202614.7214.7214.0414.329,228,61614.31
4/28/202614.2514.3213.9414.112,721,20614.10
4/27/202613.9614.2413.9314.162,085,56214.15
4/24/202613.6513.9613.5513.962,627,33913.95
4/23/202613.6913.8013.5113.741,028,67113.73
4/22/202614.0414.0413.5813.641,267,06913.63
4/21/202614.1614.3313.9113.932,336,49513.92
4/20/202613.9314.2113.8814.152,970,65814.14
4/17/202614.0614.2313.8914.003,181,67613.99
4/16/202613.9514.0613.7913.851,561,52913.84
4/15/202614.0914.1213.8914.001,442,23113.99
4/14/202613.7514.1413.6814.113,183,31914.10
4/13/202613.5213.8513.4713.772,871,41713.76
4/10/202613.7013.8613.5313.622,599,96613.61
4/09/202613.3213.9113.2913.643,456,10213.63
4/08/202613.2613.4013.1013.384,436,27113.37
4/07/202612.6112.8012.5912.752,288,61712.74
4/06/202612.6512.7812.5312.711,481,68412.70
4/02/202612.5612.9412.5112.801,676,86412.79