NYSE - Delayed Quote USD

Pebblebrook Hotel Trust (PEB-PH)

Compare
17.10
-0.02
(-0.12%)
At close: March 11 at 3:59:31 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 11, 202517.1517.1617.1017.1017.1011,141
Mar 10, 202516.8817.1216.8517.1217.127,012
Mar 7, 202516.7616.9616.7516.9616.9614,246
Mar 6, 202516.8816.8916.7816.7816.7810,121
Mar 5, 202516.9716.9716.6816.8916.8917,733
Mar 4, 202517.0717.0716.6516.6516.6512,955
Mar 3, 202517.0017.1916.8717.0017.0022,229
Feb 28, 202517.1117.1116.7616.8216.822,993
Feb 27, 202516.8217.2216.8217.0117.0110,668
Feb 26, 202516.6516.7916.5916.7916.797,865
Feb 25, 202516.9016.9016.7016.8216.827,392
Feb 24, 202516.8817.0016.8817.0017.00591
Feb 21, 202516.9017.0616.9017.0617.061,545
Feb 20, 202516.8017.1416.7516.8516.8525,330
Feb 19, 202517.1917.1916.5516.7816.7887,082
Feb 18, 202517.2217.5316.9317.1017.1010,484
Feb 14, 202517.6417.6417.1817.2817.2818,455
Feb 13, 202517.7017.7017.5117.6417.643,929
Feb 12, 202517.5917.7417.2517.5417.545,171
Feb 11, 202517.7017.7417.7017.7217.722,788
Feb 10, 202517.7517.8517.6717.7517.753,319
Feb 7, 202517.7917.9017.6017.7717.778,808
Feb 6, 202517.9218.0017.8017.8817.889,540
Feb 5, 202518.1418.1917.9518.0218.0214,503
Feb 4, 202518.2418.2417.8818.0718.072,634
Feb 3, 202518.2018.2017.7417.8517.8534,401
Jan 31, 202519.0019.0617.6317.9117.91125,506
Jan 30, 202519.0719.0918.7518.9618.967,626
Jan 29, 202518.5018.8918.5018.7818.781,971
Jan 28, 202518.8319.0018.7218.8318.834,842
Jan 27, 202518.6218.6218.5018.6218.621,068
Jan 24, 202518.6918.9218.5618.5718.579,223
Jan 23, 202519.0719.0718.5018.5218.522,760
Jan 22, 202518.8319.0718.6019.0419.0417,807
Jan 21, 202518.5718.6718.5218.6618.664,686
Jan 17, 202518.2518.4218.2518.3018.303,985
Jan 16, 202518.6819.2418.1518.1518.1517,400
Jan 15, 202518.1618.4718.1618.4018.406,531
Jan 14, 202517.7518.0217.7418.0218.029,347
Jan 13, 202517.3517.7617.3417.7617.7610,324
Jan 10, 202518.0018.0817.9017.9917.9916,405
Jan 8, 202518.0018.5217.8718.0418.0416,173
Jan 7, 202518.4318.5318.1618.4618.466,886
Jan 6, 202518.5018.6018.4718.5018.501,849
Jan 3, 202517.8918.6817.8918.4618.461,187
Jan 2, 202518.4518.7418.3318.3518.356,897
Dec 31, 2024 0.36 Dividend
Dec 31, 202417.6318.5017.6318.5018.5031,891
Dec 30, 202418.5018.5017.7617.9817.6212,503
Dec 27, 202418.2318.4018.1118.2717.919,444
Dec 26, 202418.5018.5418.1618.4918.1216,433
Dec 24, 202418.1618.5118.1618.5118.148,486
Dec 23, 202417.5018.5017.5018.3517.9915,721
Dec 20, 202418.1918.6317.7518.5418.1742,413
Dec 19, 202417.9918.4717.2917.8117.46180,064
Dec 18, 202418.3018.3517.8517.8517.5020,783
Dec 17, 202418.7218.7218.1918.3117.9535,184
Dec 16, 202418.8618.8918.1218.3918.0323,146
Dec 13, 202418.5318.7818.3018.4318.0616,924
Dec 12, 202419.0719.0718.7518.8118.4413,971
Dec 11, 202419.2319.3919.0219.2518.879,226
Dec 10, 202419.2819.5019.2819.4819.095,902
Dec 9, 202419.4619.4819.4619.4819.09504
Dec 6, 202419.4319.4519.3019.4519.061,815
Dec 5, 202419.1319.6519.1319.4819.093,291
Dec 4, 202419.9719.9719.3119.3819.001,633
Dec 3, 202419.4519.6019.2319.5419.153,863
Dec 2, 202419.2219.4019.2219.4019.021,507
Nov 29, 202419.2019.8219.2019.8219.434,022
Nov 27, 202419.0019.5419.0019.5419.152,412
Nov 26, 202419.1619.2419.0619.0618.683,064
Nov 25, 202419.3319.4919.2519.3218.943,430
Nov 22, 202419.2319.5019.2219.2218.847,158
Nov 21, 202419.2719.2719.2119.2318.851,277
Nov 20, 202419.0219.6419.0219.0718.699,908
Nov 19, 202419.3719.7319.0519.1218.744,204
Nov 18, 202419.1519.3519.0019.1418.7620,409
Nov 15, 202419.3219.3519.0419.0418.663,094
Nov 14, 202419.6019.6219.2119.2518.879,350
Nov 13, 202419.7719.8219.6119.6119.225,951
Nov 12, 202420.1620.1619.6919.6919.3037,914
Nov 11, 202420.0220.0419.8719.8719.483,142
Nov 8, 202420.2320.7020.0220.2619.868,565
Nov 7, 202420.0220.3120.0220.0619.6610,459
Nov 6, 202420.2520.4220.0920.1419.745,630
Nov 5, 202420.5820.6720.5820.6520.243,007
Nov 4, 202420.5220.5220.5220.5220.11528
Nov 1, 202420.6020.7220.5320.6820.272,131
Oct 31, 202420.2720.7020.2720.7020.292,019
Oct 30, 202420.5320.5320.3520.4320.03600,002
Oct 29, 202420.4220.4420.4220.4220.025,202
Oct 28, 202420.7920.7920.7920.7920.38339
Oct 25, 202420.7221.1120.7220.7520.3433,413
Oct 24, 202420.5020.6620.5020.6220.2123,390
Oct 23, 202420.5220.5720.4520.5720.1613,109
Oct 22, 202420.5420.5520.3120.5220.1113,513
Oct 21, 202420.3520.5020.3520.5020.102,488
Oct 18, 202420.7720.8620.4320.6920.283,506
Oct 17, 202420.3820.5920.0820.5920.181,683
Oct 16, 202420.4420.6820.3920.3919.995,176
Oct 15, 202420.8320.8320.2920.6020.196,933
Oct 14, 202420.6520.6520.4520.6120.204,328
Oct 11, 202420.5020.7720.5020.6520.243,938
Oct 10, 202420.4120.4120.4120.4120.01-
Oct 9, 202420.4320.6920.3820.4120.014,902
Oct 8, 202420.3920.5420.3920.5420.13702
Oct 7, 202420.2220.3820.2120.3519.953,795
Oct 4, 202420.7920.7920.2820.5120.104,908
Oct 3, 202420.2520.6220.2420.6220.215,680
Oct 2, 202420.4120.6020.2320.4520.046,376
Oct 1, 202420.0120.3320.0120.2419.847,662
Sep 30, 2024 0.36 Dividend
Sep 30, 202419.5120.0919.5119.8019.413,219
Sep 27, 202420.7520.7520.3120.4919.73974
Sep 26, 202420.9220.9520.3820.3819.6317,182
Sep 25, 202420.9720.9720.4120.4119.664,504
Sep 24, 202420.4020.6520.3220.3219.573,448
Sep 23, 202420.4520.5320.3720.3719.627,396
Sep 20, 202420.4220.4220.4020.4019.651,491
Sep 19, 202420.1620.3720.1520.3719.6228,298
Sep 18, 202420.4920.4919.9020.0419.308,874
Sep 17, 202420.0020.3020.0020.0519.317,027
Sep 16, 202419.8820.1119.8520.0019.2615,821
Sep 13, 202419.6219.8819.4719.8819.1511,783
Sep 12, 202419.4219.7719.4019.6218.9013,233
Sep 11, 202419.3419.4719.2319.4218.705,502
Sep 10, 202419.3619.3619.3619.3618.65-
Sep 9, 202419.3619.4219.3219.3618.651,905
Sep 6, 202419.2519.4819.1119.3618.657,575
Sep 5, 202419.2719.2719.0719.0718.373,876
Sep 4, 202419.1919.1919.1919.1918.49677
Sep 3, 202418.9919.0718.8219.0718.373,843
Aug 30, 202418.7118.9918.7018.9918.297,495
Aug 29, 202418.8118.8718.6818.7418.0522,937
Aug 28, 202418.5718.6918.5118.5417.8619,243
Aug 27, 202418.5018.7318.5018.6417.953,375
Aug 26, 202418.5218.5418.3718.5417.869,439
Aug 23, 202418.5018.7118.3718.5917.9014,769
Aug 22, 202418.7018.7518.5118.5117.832,429
Aug 21, 202418.4518.8018.4518.7518.0519,913
Aug 20, 202418.5218.6318.4118.5617.872,180
Aug 19, 202418.4618.5618.4618.4617.787,600
Aug 16, 202418.1518.5318.1518.5317.857,159
Aug 15, 202418.1518.3018.0918.2017.532,718
Aug 14, 202418.1418.3018.1418.1517.486,200
Aug 13, 202418.0518.0918.0018.0917.432,838
Aug 12, 202417.9517.9917.9517.9517.294,858
Aug 9, 202418.4318.4317.8518.0917.429,703
Aug 8, 202418.2718.4618.0818.1517.4812,466
Aug 7, 202418.0418.1217.9517.9917.337,763
Aug 6, 202417.7118.0917.7118.0117.3521,060
Aug 5, 202417.7317.9417.7317.8817.229,421
Aug 2, 202417.9618.0917.9517.9517.2937,224
Aug 1, 202418.0218.1417.9217.9517.2916,354
Jul 31, 202418.0018.0317.8018.0217.3617,829
Jul 30, 202417.9418.0017.9317.9717.3110,980
Jul 29, 202418.1818.1817.9618.0017.347,091
Jul 26, 202418.1818.2818.0318.0317.3724,704
Jul 25, 202418.0918.1718.0518.0617.3946,527
Jul 24, 202418.1318.1318.0018.0617.3930,259
Jul 23, 202418.0518.1118.0118.0217.368,273
Jul 22, 202418.0818.0818.0018.0517.3811,264
Jul 19, 202417.8418.1617.7018.0817.4110,615
Jul 18, 202417.7817.9717.5617.7617.11101,107
Jul 17, 202417.8517.9017.7517.7817.1247,357
Jul 16, 202418.0018.0017.9317.9517.2917,072
Jul 15, 202418.1618.2018.0618.0817.413,606
Jul 12, 202418.4318.4318.2818.3017.6322,880
Jul 11, 202418.6518.7018.5218.5217.844,288
Jul 10, 202418.6318.6618.6318.6517.961,070
Jul 9, 202418.3018.9018.3018.6217.934,775
Jul 8, 202418.6618.7518.2518.4917.817,703
Jul 5, 202418.7718.8718.6618.6617.971,532
Jul 3, 202418.5818.5818.5818.5817.89921
Jul 2, 202418.5018.6218.0318.5017.822,716
Jul 1, 202418.0718.9118.0318.6317.9412,348
Jun 28, 2024 0.36 Dividend
Jun 28, 202418.2018.2018.2018.2017.531,779
Jun 27, 202419.1919.3319.1019.1018.0517,279
Jun 26, 202419.2219.5419.2119.5418.471,994
Jun 25, 202419.1619.1619.0119.1018.058,135
Jun 24, 202419.0619.2318.9519.1518.105,051
Jun 21, 202418.8019.0618.8018.8417.8116,265
Jun 20, 202418.8518.9618.8518.8617.8313,839
Jun 18, 202419.0319.0318.7418.8117.782,137
Jun 17, 202418.5018.7018.5018.7017.674,694
Jun 14, 202418.6018.7118.5918.5917.5715,016
Jun 13, 202418.5718.5718.5718.5717.551,116
Jun 12, 202418.7218.8718.4818.7417.714,870
Jun 11, 202418.5518.5818.4018.5517.532,312
Jun 10, 202418.5718.5918.5718.5917.571,399
Jun 7, 202418.7018.7518.6418.6617.642,599
Jun 6, 202418.8218.8218.6718.7817.751,534
Jun 5, 202418.7818.8118.6018.8117.781,286
Jun 4, 202418.6518.9018.5518.7317.709,952
Jun 3, 202418.2118.5018.1718.5017.482,136
May 31, 202418.5818.6118.3818.3817.374,224
May 30, 202418.4618.4618.4618.4617.45-
May 29, 202418.4618.4618.4618.4617.45587
May 28, 202418.7918.7918.7918.7917.76591
May 24, 202418.5018.6718.4018.6717.656,978
May 23, 202418.8518.8918.6118.8617.8311,974
May 22, 202418.8618.9318.8618.8817.844,366
May 21, 202418.9018.9418.8818.9017.8610,341
May 20, 202418.9218.9818.8718.9217.881,104
May 17, 202418.8718.8718.8718.8717.84368
May 16, 202418.8818.8818.8818.8817.84721
May 15, 202418.7518.9218.7518.8817.841,468
May 14, 202418.7518.8618.7518.8617.832,753
May 13, 202418.5918.6718.5918.6717.654,183
May 10, 202418.6518.6518.5418.5417.5237,623
May 9, 202418.4418.5418.4418.4517.443,931
May 8, 202418.3618.4618.2218.4617.455,211
May 7, 202418.5418.5418.5418.5417.52-
May 6, 202418.4918.5818.1218.5417.524,721
May 3, 202418.2218.2218.2218.2217.22-
May 2, 202418.0018.2817.8718.2217.2219,744
May 1, 202417.9117.9117.8817.9116.931,928
Apr 30, 202417.7517.8217.7517.8216.841,335
Apr 29, 202417.8217.8417.5317.7116.744,910
Apr 26, 202417.6717.8817.6717.8816.902,032
Apr 25, 202417.5917.9517.5917.9316.955,085
Apr 24, 202417.7417.9317.6717.8616.887,407
Apr 23, 202417.8917.9217.8917.9216.94654
Apr 22, 202417.5817.9017.5617.5816.622,143
Apr 19, 202417.4717.4717.4717.4716.51-
Apr 18, 202417.7118.4717.2417.4716.514,969
Apr 17, 202417.5917.9017.5017.7016.735,376
Apr 16, 202418.0418.0417.8118.0317.043,083
Apr 15, 202418.5018.5017.6918.0117.0215,487
Apr 12, 202418.6218.6218.4818.5017.492,656
Apr 11, 202418.7618.7618.3418.6017.5812,345
Apr 10, 202418.9619.0018.5518.9017.869,095
Apr 9, 202419.0019.1418.8519.0017.966,386
Apr 8, 202418.7318.9618.5118.6917.677,086
Apr 5, 202418.9019.1018.5618.6317.617,706
Apr 4, 202418.9519.0918.8619.0618.024,920
Apr 3, 202418.9018.9018.9018.9017.861,095
Apr 2, 202418.7118.9218.7118.9217.886,110
Apr 1, 202418.8018.9218.6418.8517.8210,590
Mar 28, 202419.2819.2818.6018.8017.777,730
Mar 27, 2024 0.36 Dividend
Mar 27, 202419.4519.4519.1319.1318.084,900
Mar 26, 202419.5819.5819.5319.5318.12710
Mar 25, 202419.5519.8519.4919.8118.383,453
Mar 22, 202419.6619.6619.6619.6618.24553
Mar 21, 202419.7119.7119.6519.6618.245,289
Mar 20, 202419.4819.8819.4319.6518.239,145
Mar 19, 202419.4419.5719.4319.4318.034,208
Mar 18, 202419.3119.3119.2519.2517.861,734
Mar 15, 202419.2819.3419.2219.3317.941,065
Mar 14, 202419.4519.6819.4419.5718.162,986
Mar 13, 202419.3519.4919.3319.4918.093,215
Mar 12, 202419.2919.4219.1919.3117.927,982

Related Tickers

SHO-PI Sunstone Hotel Investors, Inc.
19.69
-0.91%
 
SHO-PH Sunstone Hotel Investors, Inc.
20.90
-0.73%
 
DRH-PA DiamondRock Hospitality Company
25.55
+0.12%
 
BHR-PB Braemar Hotels & Resorts Inc.
14.25
-1.03%
 
CLDT-PA Chatham Lodging Trust
21.80
+1.02%
 
SHO Sunstone Hotel Investors, Inc.
9.93
-2.17%
 
RLJ-PA RLJ Lodging Trust
25.17
0.00%
 
RLJ RLJ Lodging Trust
8.93
-3.35%
 
CLDT Chatham Lodging Trust
7.86
-4.73%
 
INN Summit Hotel Properties, Inc.
6.00
-4.61%