NYSE - Nasdaq Real Time Price USD

Pebblebrook Hotel Trust (PEB-PF)

Compare
18.53
+0.08
+(0.43%)
As of 9:42:03 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 12, 202518.5318.5518.4818.5318.533,608
Mar 11, 202518.1518.4518.1518.4518.451,525
Mar 10, 202518.2518.5018.2018.4218.429,420
Mar 7, 202518.4118.5018.2518.4418.4424,376
Mar 6, 202518.4518.4918.2918.3418.3420,008
Mar 5, 202518.5018.7018.4418.5718.5759,744
Mar 4, 202518.7118.7718.4218.6618.662,991
Mar 3, 202518.7419.0518.6918.7718.7712,255
Feb 28, 202518.6818.6918.4818.6418.647,749
Feb 27, 202518.6819.2418.6018.7118.7113,602
Feb 26, 202518.3518.5618.3518.5018.505,858
Feb 25, 202518.4518.8718.4018.4418.448,010
Feb 24, 202518.4318.4518.2618.4518.4511,190
Feb 21, 202518.3818.4518.3818.4018.407,748
Feb 20, 202518.4718.5618.3018.5018.5042,934
Feb 19, 202518.7018.7018.3018.4718.4710,561
Feb 18, 202518.8218.8218.5518.6418.647,380
Feb 14, 202518.7018.8518.6618.7018.7033,657
Feb 13, 202518.7518.9618.6618.7018.7038,265
Feb 12, 202518.7319.0018.7018.7518.7522,853
Feb 11, 202519.1019.1018.8318.8818.8842,516
Feb 10, 202518.9519.1518.9018.9618.9615,881
Feb 7, 202519.0119.0318.9618.9618.963,046
Feb 6, 202519.3119.5019.2719.3719.3714,544
Feb 5, 202519.5519.5919.4219.4719.4730,592
Feb 4, 202519.7019.7019.5219.5219.5210,687
Feb 3, 202519.7519.9219.6219.6219.626,339
Jan 31, 202519.9619.9919.6219.9419.942,391
Jan 30, 202519.9420.0519.9219.9519.954,465
Jan 29, 202520.1820.1820.0020.0020.003,156
Jan 28, 202519.9020.0419.8120.0220.022,947
Jan 27, 202520.0520.2020.0020.0020.009,559
Jan 24, 202519.9220.1519.9220.0020.008,510
Jan 23, 202519.8520.0819.8520.0820.082,177
Jan 22, 202520.1020.1019.6020.0820.083,221
Jan 21, 202519.6020.1019.6020.1020.109,034
Jan 17, 202519.8519.9019.7019.8519.8514,238
Jan 16, 202519.5519.8519.5519.8519.8521,793
Jan 15, 202519.4320.3519.2619.5619.5633,721
Jan 14, 202519.1719.2519.0519.1819.188,949
Jan 13, 202519.2819.3518.9718.9718.9710,815
Jan 10, 202519.7519.7519.3919.4019.406,897
Jan 8, 202519.8819.9919.7519.7519.752,412
Jan 7, 202520.3620.3619.9920.0420.045,896
Jan 6, 202520.3120.5120.3120.4820.482,684
Jan 3, 202520.1720.4920.1720.4320.432,486
Jan 2, 202520.4020.5920.3620.4620.4610,008
Dec 31, 2024 0.39 Dividend
Dec 31, 202420.0620.6020.0120.3520.3524,373
Dec 30, 202420.5220.5520.3120.4120.0212,408
Dec 27, 202420.7420.9820.5020.5120.127,901
Dec 26, 202420.7020.7520.5720.7020.3018,587
Dec 24, 202420.9721.2320.6120.7220.3220,634
Dec 23, 202420.7121.1520.7120.7920.3915,170
Dec 20, 202420.7121.0120.7120.8520.453,342
Dec 19, 202420.5520.8020.5520.6720.273,363
Dec 18, 202421.4621.4621.0821.0820.671,070
Dec 17, 202421.4521.4521.4221.4221.011,671
Dec 16, 202421.5521.6021.5221.5221.102,419
Dec 13, 202421.9721.9721.3921.5521.135,976
Dec 12, 202421.9922.1021.9822.0921.6615,697
Dec 11, 202422.2522.3322.2022.3021.878,925
Dec 10, 202422.4222.5222.3822.3821.957,329
Dec 9, 202422.2522.4222.2522.3321.907,881
Dec 6, 202422.6022.7622.5822.6422.203,473
Dec 5, 202422.6822.7322.6822.7322.292,194
Dec 4, 202422.6922.6922.6122.6122.17555
Dec 3, 202422.5022.5022.5022.5022.07388
Dec 2, 202422.4522.7422.4422.4622.032,214
Nov 29, 202422.1822.1822.1822.1821.75-
Nov 27, 202422.1722.1822.0022.1821.751,342
Nov 26, 202422.0922.0921.9522.0821.652,187
Nov 25, 202422.5322.5322.0922.2021.778,838
Nov 22, 202422.0222.3722.0222.0321.606,567
Nov 21, 202422.1322.1822.1022.1321.705,244
Nov 20, 202421.8621.8621.8121.8621.441,035
Nov 19, 202422.3522.3522.1222.1221.693,558
Nov 18, 202422.1622.4122.1622.3021.875,218
Nov 15, 202422.4022.4122.2222.2221.79801
Nov 14, 202422.4522.5822.3222.3821.954,434
Nov 13, 202422.6822.6822.5622.6122.178,002
Nov 12, 202422.9622.9622.6122.6222.184,452
Nov 11, 202422.9522.9922.8422.8622.425,606
Nov 8, 202423.0423.0823.0023.0122.5711,330
Nov 7, 202423.0223.0222.9622.9622.51869
Nov 6, 202422.9123.1022.9123.0122.571,448
Nov 5, 202423.2523.3523.1923.2822.835,887
Nov 4, 202423.1323.4122.9223.2722.823,271
Nov 1, 202423.2223.2523.0423.0422.605,225
Oct 31, 202423.3823.4523.2823.3222.877,053
Oct 30, 202422.8323.5422.8323.3822.933,854
Oct 29, 202423.3023.4223.1523.3022.8515,236
Oct 28, 202423.5423.5823.2623.3222.8733,050
Oct 25, 202423.5023.7523.4723.4723.0224,571
Oct 24, 202423.3023.4523.3023.4122.9618,736
Oct 23, 202423.3123.3123.2623.2822.8333,847
Oct 22, 202423.2423.2423.1723.2422.791,068
Oct 21, 202423.0623.2523.0623.1022.652,535
Oct 18, 202423.3523.4323.3523.4122.9611,772
Oct 17, 202423.2823.3323.1923.3322.8810,312
Oct 16, 202423.0723.3423.0723.3322.882,963
Oct 15, 202423.1823.3022.8123.2222.777,333
Oct 14, 202422.9823.2622.8522.9222.483,932
Oct 11, 202423.0823.1723.0123.0322.5916,913
Oct 10, 202423.1023.1023.1023.1022.65-
Oct 9, 202422.9023.2422.9023.1022.652,699
Oct 8, 202422.6923.0922.6522.9822.542,969
Oct 7, 202422.4422.8922.4422.7022.262,262
Oct 4, 202423.0523.0622.8622.8622.421,868
Oct 3, 202423.0023.2423.0023.1022.654,975
Oct 2, 202422.7523.1022.7523.0822.632,750
Oct 1, 202422.4922.7322.4622.5922.152,393
Sep 30, 2024 0.39 Dividend
Sep 30, 202422.3522.6122.1922.2221.793,254
Sep 27, 202422.9523.3822.8022.8021.974,831
Sep 26, 202423.1023.1122.9522.9522.125,756
Sep 25, 202423.0023.0422.9422.9422.113,982
Sep 24, 202422.9023.4322.9022.9522.1221,551
Sep 23, 202423.2423.2522.9822.9822.154,830
Sep 20, 202423.0823.2522.9823.1022.264,384
Sep 19, 202422.8422.9922.7722.8522.0216,072
Sep 18, 202422.9922.9922.2922.6921.874,116
Sep 17, 202422.9423.0222.6022.8922.067,669
Sep 16, 202422.9822.9822.5322.6821.8620,359
Sep 13, 202422.4822.7322.4822.6621.842,392
Sep 12, 202422.5222.5922.3522.4921.685,427
Sep 11, 202422.4722.4922.0122.4921.684,953
Sep 10, 202422.4022.4922.3522.4921.683,549
Sep 9, 202422.2722.2722.2722.2721.46412
Sep 6, 202422.1922.2022.1122.1921.391,520
Sep 5, 202421.9022.1621.9021.9921.192,899
Sep 4, 202421.9521.9521.9521.9521.15410
Sep 3, 202422.0222.0221.9021.9021.117,592
Aug 30, 202421.5021.9121.3421.8421.058,875
Aug 29, 202421.3421.4721.3421.4520.673,868
Aug 28, 202421.3021.4221.3021.3020.531,374
Aug 27, 202421.3921.4021.3021.3720.608,512
Aug 26, 202421.3121.4121.3121.3320.565,486
Aug 23, 202421.3521.3521.3021.3120.5414,210
Aug 22, 202421.3621.3921.3021.3820.6115,935
Aug 21, 202421.4121.4321.2921.3020.537,773
Aug 20, 202421.1621.3421.1621.2720.5015,300
Aug 19, 202421.1021.1921.0121.1920.421,621
Aug 16, 202420.8721.2320.8721.2020.433,803
Aug 15, 202420.8020.8020.5620.6719.927,374
Aug 14, 202421.0221.0520.8420.8920.1310,373
Aug 13, 202420.7520.7620.7220.7520.008,935
Aug 12, 202420.6920.6920.3520.5019.766,613
Aug 9, 202420.8120.8120.6620.6619.918,490
Aug 8, 202421.0021.0220.9121.0020.243,678
Aug 7, 202420.9821.0820.9721.0020.242,465
Aug 6, 202420.7520.9220.7520.9220.162,360
Aug 5, 202420.6920.8120.5620.7019.958,884
Aug 2, 202420.7520.8820.7520.8820.123,929
Aug 1, 202420.6820.8820.6820.8320.088,429
Jul 31, 202420.8220.8720.7520.8720.1113,901
Jul 30, 202420.7420.8320.5220.8320.088,244
Jul 29, 202420.6320.9120.5420.5419.8011,609
Jul 26, 202420.5020.6420.5020.6319.8817,851
Jul 25, 202420.5020.5020.2020.3719.634,689
Jul 24, 202420.4220.5820.4220.4219.686,923
Jul 23, 202420.4020.5920.4020.5119.7728,108
Jul 22, 202420.2720.6120.2720.4019.6621,565
Jul 19, 202420.3520.4820.1520.4819.747,602
Jul 18, 202420.2820.5020.2820.3819.6423,734
Jul 17, 202420.0520.3020.0020.3019.56106,121
Jul 16, 202420.2220.2220.1520.1519.426,655
Jul 15, 202420.4120.4120.2120.2619.537,713
Jul 12, 202420.3320.4120.2320.4119.6713,167
Jul 11, 202420.5420.5920.3820.4319.6918,839
Jul 10, 202420.4420.6420.4420.5319.794,527
Jul 9, 202420.3220.4920.3220.4919.751,312
Jul 8, 202420.2620.7220.2620.7219.97574
Jul 5, 202420.3520.6920.3520.5019.761,624
Jul 3, 202420.5420.5620.5320.5619.82503
Jul 2, 202420.2020.4020.2020.3119.577,275
Jul 1, 202419.9719.9719.9719.9719.25-
Jun 28, 2024 0.39 Dividend
Jun 28, 202420.4120.4319.9719.9719.257,369
Jun 27, 202421.1121.1320.8420.9119.771,970
Jun 26, 202421.0721.3421.0221.3320.172,007
Jun 25, 202420.4121.0920.4121.0919.941,826
Jun 24, 202420.8020.8820.8020.8819.75333
Jun 21, 202420.6520.6520.6520.6519.53-
Jun 20, 202420.6520.6520.6520.6519.53-
Jun 18, 202420.6520.7720.6320.6519.535,077
Jun 17, 202420.5020.5020.4520.5019.391,426
Jun 14, 202420.6320.8420.4420.5519.4310,688
Jun 13, 202420.6121.2120.6120.7019.575,115
Jun 12, 202421.0721.3320.9420.9919.855,077
Jun 11, 202420.6320.8120.6320.8019.671,147
Jun 10, 202421.0021.1420.6520.6519.538,246
Jun 7, 202421.2021.2021.0021.0319.8914,253
Jun 6, 202420.7321.1020.7021.0919.9410,699
Jun 5, 202421.0421.1221.0021.1219.977,832
Jun 4, 202420.8721.0620.7421.0219.885,961
Jun 3, 202420.4520.4520.4520.4519.34-
May 31, 202420.6720.7920.4520.4519.341,380
May 30, 202420.6020.7620.6020.7019.571,280
May 29, 202420.5620.6220.3820.5519.434,032
May 28, 202420.5620.5620.5620.5619.44440
May 24, 202420.5420.6320.5420.6219.492,767
May 23, 202420.9220.9220.7020.7619.6310,720
May 22, 202420.8420.8420.8420.8419.711,486
May 21, 202420.8120.9720.8120.9719.8329,887
May 20, 202420.8020.8020.8020.8019.671,429
May 17, 202420.8220.9420.8120.9419.801,612
May 16, 202421.0121.0221.0121.0219.88604
May 15, 202420.7721.0420.7521.0419.9021,490
May 14, 202420.6120.7820.6120.7819.651,720
May 13, 202420.5220.6320.5020.6319.513,392
May 10, 202420.4320.5920.3220.4619.353,928
May 9, 202420.1820.4720.1820.4619.3511,447
May 8, 202420.2720.4420.1020.1919.0910,088
May 7, 202420.3720.4320.2620.3019.202,977
May 6, 202420.5020.5120.1420.4119.303,157
May 3, 202419.9820.3419.9820.3419.231,746
May 2, 202419.9620.1119.8020.0518.967,245
May 1, 202419.9120.1019.9019.9918.904,829
Apr 30, 202419.8819.9919.8719.9518.872,156
Apr 29, 202419.9819.9819.9819.9818.89258
Apr 26, 202420.1620.4519.6219.9018.822,240
Apr 25, 202419.7319.9519.7319.8018.721,264
Apr 24, 202420.2620.5319.7319.7518.686,638
Apr 23, 202420.1220.1319.9020.1319.031,904
Apr 22, 202419.8920.1819.8020.1819.086,903
Apr 19, 202419.7919.7919.5719.7018.639,790
Apr 18, 202419.9020.0019.7119.8718.7924,325
Apr 17, 202419.8420.0119.8419.9718.888,245
Apr 16, 202420.3820.4120.0920.1119.024,162
Apr 15, 202421.1521.2620.2820.5119.3917,070
Apr 12, 202421.0521.1121.0421.0519.9123,747
Apr 11, 202421.0021.1520.8521.1520.0033,732
Apr 10, 202420.9121.0620.8021.0019.8623,005
Apr 9, 202421.0121.0621.0021.0519.9019,814
Apr 8, 202420.8021.0020.8020.9519.8170,083
Apr 5, 202420.5121.0720.5121.0719.922,479
Apr 4, 202421.1021.1421.0221.0619.912,854
Apr 3, 202420.9921.0420.7921.0419.902,805
Apr 2, 202420.5821.0120.5820.7519.625,524
Apr 1, 202420.6220.9020.4020.7819.6521,121
Mar 28, 202421.8321.8320.3120.4019.2951,436
Mar 27, 2024 0.39 Dividend
Mar 27, 202421.7722.0021.3321.5820.414,184
Mar 26, 202421.7422.2821.6521.8820.3217,172
Mar 25, 202421.7722.1021.7721.9120.3424,776
Mar 22, 202421.8722.2621.7721.7720.229,049
Mar 21, 202421.9822.1221.6721.6720.123,162
Mar 20, 202422.0922.1121.6821.8020.248,920
Mar 19, 202421.4821.8821.4821.8720.312,863
Mar 18, 202420.8921.7020.8921.4119.881,267
Mar 15, 202421.3421.3421.3421.3419.82-
Mar 14, 202421.2221.3421.2221.3419.82530
Mar 13, 202420.9321.3420.9321.3419.821,320
Mar 12, 202421.1021.5021.1021.4919.96608

Related Tickers

BHR-PB Braemar Hotels & Resorts Inc.
14.25
-1.03%
 
CLDT-PA Chatham Lodging Trust
21.80
+1.02%
 
RLJ-PA RLJ Lodging Trust
25.16
-0.04%
 
XHR Xenia Hotels & Resorts, Inc.
12.85
-0.16%
 
RLJ RLJ Lodging Trust
8.81
-1.34%
 
DRH DiamondRock Hospitality Company
7.84
-0.88%
 
INN Summit Hotel Properties, Inc.
5.91
-1.50%
 
RHP Ryman Hospitality Properties, Inc.
96.69
-0.96%
 
HST Host Hotels & Resorts, Inc.
15.23
-0.72%
 
PK Park Hotels & Resorts Inc.
11.60
-1.07%