Pebblebrook Hotel Trust (PEB) Historical Stock Data
14.96 ↓0.04 (-0.27%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PEB is down -0.02% a day on average. There have been 14 days where Pebblebrook Hotel Trust closed green and 16 days where PEB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 14.99 | 14.96 | ↓$0.03 (-0.20%) | 14.88 | 15.18 | 0.94M |
| 2024-04-25 | 15.45 | 15.00 | ↓$0.45 (-2.91%) | 14.96 | 15.45 | 3.49M |
| 2024-04-24 | 15.71 | 15.60 | ↓$0.11 (-0.70%) | 15.12 | 16.06 | 3.11M |
| 2024-04-23 | 15.08 | 15.45 | ↑$0.37 (2.45%) | 15.05 | 15.76 | 2.75M |
| 2024-04-22 | 14.65 | 15.08 | ↑$0.43 (2.94%) | 14.52 | 15.12 | 2.02M |
| 2024-04-19 | 14.36 | 14.63 | ↑$0.27 (1.88%) | 14.33 | 14.65 | 1.51M |
| 2024-04-18 | 14.37 | 14.35 | ↓$0.02 (-0.14%) | 14.25 | 14.56 | 1.18M |
| 2024-04-17 | 14.76 | 14.34 | ↓$0.42 (-2.85%) | 14.30 | 14.86 | 1.19M |
| 2024-04-16 | 14.91 | 14.72 | ↓$0.19 (-1.27%) | 14.63 | 15.11 | 1.62M |
| 2024-04-15 | 15.43 | 14.99 | ↓$0.44 (-2.85%) | 14.93 | 15.48 | 748.45K |
| 2024-04-12 | 15.61 | 15.30 | ↓$0.31 (-1.99%) | 15.20 | 15.72 | 1.08M |
| 2024-04-11 | 15.46 | 15.68 | ↑$0.22 (1.42%) | 15.33 | 15.78 | 1M |
| 2024-04-10 | 15.57 | 15.44 | ↓$0.13 (-0.83%) | 15.38 | 15.88 | 1.15M |
| 2024-04-09 | 15.79 | 16.00 | ↑$0.21 (1.33%) | 15.49 | 16.01 | 1.11M |
| 2024-04-08 | 15.48 | 15.77 | ↑$0.29 (1.87%) | 15.48 | 15.92 | 1.63M |
| 2024-04-05 | 15.20 | 15.42 | ↑$0.22 (1.45%) | 15.13 | 15.53 | 1.06M |
| 2024-04-04 | 15.55 | 15.20 | ↓$0.35 (-2.25%) | 15.10 | 15.58 | 1.12M |
| 2024-04-03 | 15.09 | 15.30 | ↑$0.21 (1.39%) | 15.05 | 15.33 | 1.82M |
| 2024-04-02 | 15.12 | 15.17 | ↑$0.05 (0.33%) | 14.98 | 15.38 | 1.29M |
| 2024-04-01 | 15.48 | 15.38 | ↓$0.10 (-0.65%) | 15.24 | 15.50 | 1.60M |
| 2024-03-28 | 15.07 | 15.41 | ↑$0.34 (2.26%) | 15.07 | 15.67 | 1.30M |
| 2024-03-27 | 15.57 | 15.58 | ↑$0.01 (0.06%) | 15.49 | 15.81 | 1.31M |
| 2024-03-26 | 15.51 | 15.35 | ↓$0.16 (-1.03%) | 15.32 | 15.67 | 1.16M |
| 2024-03-25 | 15.98 | 15.44 | ↓$0.54 (-3.38%) | 15.43 | 16.09 | 1.28M |
| 2024-03-22 | 16.07 | 15.93 | ↓$0.14 (-0.87%) | 15.74 | 16.19 | 2.12M |
| 2024-03-21 | 15.59 | 16.04 | ↑$0.45 (2.89%) | 15.58 | 16.07 | 2.11M |
| 2024-03-20 | 15.55 | 15.54 | ↓$0.01 (-0.06%) | 15.36 | 15.74 | 1.64M |
| 2024-03-19 | 15.55 | 15.66 | ↑$0.11 (0.71%) | 15.51 | 15.81 | 882.07K |
| 2024-03-18 | 15.50 | 15.64 | ↑$0.14 (0.90%) | 15.45 | 15.83 | 897.97K |
| 2024-03-15 | 15.56 | 15.50 | ↓$0.06 (-0.39%) | 15.34 | 15.81 | 2.42M |
Create an account or log in to view more rows.
$PEB buy and hodl friends. we may be early
but we are not wrong. very soon.
$PEB yeah we're going green today
$PEB gonna take my L with this one
$PEB Like if the Hedgies are fucked
$PEB bear trap
$PEB Awaiting buy signal..
$PEB MACD turned bullish
$PEB eyeing for a scalp
$PEB shorting it
$PEB Market is down
No worries