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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 15.81 | 15.67 | ↓$0.14 (-0.89%) | 15.49 | 15.87 | 883.89K |
2024-03-13 | 15.99 | 15.86 | ↓$0.13 (-0.81%) | 15.84 | 16.10 | 0.93M |
2024-03-12 | 16.08 | 16.09 | ↑$0.01 (0.06%) | 15.91 | 16.25 | 1.07M |
2024-03-11 | 16.14 | 16.16 | ↑$0.02 (0.12%) | 15.94 | 16.28 | 1.08M |
2024-03-08 | 16.35 | 16.20 | ↓$0.15 (-0.92%) | 16.09 | 16.44 | 850.38K |
2024-03-07 | 16.35 | 16.14 | ↓$0.21 (-1.28%) | 16.09 | 16.61 | 1.03M |
2024-03-06 | 16.26 | 16.22 | ↓$0.04 (-0.25%) | 16.15 | 16.58 | 1.12M |
2024-03-05 | 16.29 | 16.04 | ↓$0.25 (-1.53%) | 16.02 | 16.55 | 1.38M |
2024-03-04 | 16.30 | 16.46 | ↑$0.16 (0.98%) | 16.24 | 16.50 | 1.03M |
2024-03-01 | 15.90 | 16.33 | ↑$0.43 (2.70%) | 15.76 | 16.34 | 2.23M |
2024-02-29 | 15.99 | 15.84 | ↓$0.15 (-0.94%) | 15.69 | 16.08 | 2.41M |
2024-02-28 | 15.37 | 15.75 | ↑$0.38 (2.47%) | 15.34 | 16.01 | 0.98M |
2024-02-27 | 15.76 | 15.60 | ↓$0.16 (-1.02%) | 15.44 | 15.86 | 1.52M |
2024-02-26 | 15.99 | 15.63 | ↓$0.36 (-2.25%) | 15.55 | 16.09 | 2.89M |
2024-02-23 | 16.27 | 16.06 | ↓$0.21 (-1.29%) | 16.05 | 16.55 | 2.44M |
2024-02-22 | 15.95 | 16.20 | ↑$0.25 (1.57%) | 15.67 | 16.43 | 3.56M |
2024-02-21 | 16.33 | 16.62 | ↑$0.29 (1.78%) | 16.20 | 16.65 | 2.72M |
2024-02-20 | 15.78 | 16.31 | ↑$0.53 (3.36%) | 15.72 | 16.39 | 1.75M |
2024-02-16 | 15.83 | 16.08 | ↑$0.25 (1.58%) | 15.71 | 16.12 | 1.32M |
2024-02-15 | 15.77 | 16.13 | ↑$0.36 (2.28%) | 15.75 | 16.13 | 1.56M |
Create an account or log in to view more rows.
$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
$PEB nice!!!