Pebblebrook Hotel Trust (PEB) Historical Stock Data

15.40 ↓0.01 (-0.06%)
As of March 28, 2024, 4:00pm EST.

Historical Data

In the past 30 trading days, PEB is up 0.23% a day on average. There have been 15 days where Pebblebrook Hotel Trust closed green and 15 days where PEB closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2815.0715.41↑$0.34 (2.26%)15.0715.671.30M
2024-03-2715.5715.58↑$0.01 (0.06%)15.4915.811.31M
2024-03-2615.5115.35↓$0.16 (-1.03%)15.3215.671.16M
2024-03-2515.9815.44↓$0.54 (-3.38%)15.4316.091.28M
2024-03-2216.0715.93↓$0.14 (-0.87%)15.7416.192.12M
2024-03-2115.5916.04↑$0.45 (2.89%)15.5816.072.11M
2024-03-2015.5515.54↓$0.01 (-0.06%)15.3615.741.64M
2024-03-1915.5515.66↑$0.11 (0.71%)15.5115.81882.07K
2024-03-1815.5015.64↑$0.14 (0.90%)15.4515.83897.97K
2024-03-1515.5615.50↓$0.06 (-0.39%)15.3415.812.42M
2024-03-1415.8115.67↓$0.14 (-0.89%)15.4915.87883.89K
2024-03-1315.9915.86↓$0.13 (-0.81%)15.8416.100.93M
2024-03-1216.0816.09↑$0.01 (0.06%)15.9116.251.07M
2024-03-1116.1416.16↑$0.02 (0.12%)15.9416.281.08M
2024-03-0816.3516.20↓$0.15 (-0.92%)16.0916.44850.38K
2024-03-0716.3516.14↓$0.21 (-1.28%)16.0916.611.03M
2024-03-0616.2616.22↓$0.04 (-0.25%)16.1516.581.12M
2024-03-0516.2916.04↓$0.25 (-1.53%)16.0216.551.38M
2024-03-0416.3016.46↑$0.16 (0.98%)16.2416.501.03M
2024-03-0115.9016.33↑$0.43 (2.70%)15.7616.342.23M
2024-02-2915.9915.84↓$0.15 (-0.94%)15.6916.082.41M
2024-02-2815.3715.75↑$0.38 (2.47%)15.3416.010.98M
2024-02-2715.7615.60↓$0.16 (-1.02%)15.4415.861.52M
2024-02-2615.9915.63↓$0.36 (-2.25%)15.5516.092.89M
2024-02-2316.2716.06↓$0.21 (-1.29%)16.0516.552.44M
2024-02-2215.9516.20↑$0.25 (1.57%)15.6716.433.56M
2024-02-2116.3316.62↑$0.29 (1.78%)16.2016.652.72M
2024-02-2015.7816.31↑$0.53 (3.36%)15.7216.391.75M
2024-02-1615.8316.08↑$0.25 (1.58%)15.7116.121.32M
2024-02-1515.7716.13↑$0.36 (2.28%)15.7516.131.56M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

im_drank

$PEB yeah we're going green today

0 Like Report
dogefan77

$PEB gonna take my L with this one

0 Like Report
4texin

$PEB shorting it

0 Like Report