Pebblebrook Hotel Trust (PEB) Historical Stock Data
12.37 ↓0.02 (-0.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PEB is up 0.05% a day on average. There have been 16 days where Pebblebrook Hotel Trust closed green and 14 days where PEB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 12.28 | 12.37 | ↑$0.09 (0.73%) | 12.27 | 12.60 | 3.48M |
| 2024-11-19 | 12.21 | 12.39 | ↑$0.18 (1.47%) | 12.09 | 12.42 | 877.94K |
| 2024-11-18 | 12.33 | 12.31 | ↓$0.02 (-0.16%) | 12.24 | 12.55 | 1.19M |
| 2024-11-15 | 12.32 | 12.19 | ↓$0.13 (-1.06%) | 11.95 | 12.38 | 1.68M |
| 2024-11-14 | 12.62 | 12.29 | ↓$0.33 (-2.61%) | 12.28 | 12.70 | 1.96M |
| 2024-11-13 | 12.78 | 12.67 | ↓$0.11 (-0.86%) | 12.59 | 12.90 | 1.09M |
| 2024-11-12 | 12.68 | 12.74 | ↑$0.06 (0.47%) | 12.49 | 12.81 | 1.76M |
| 2024-11-11 | 12.97 | 12.85 | ↓$0.12 (-0.93%) | 12.78 | 13.01 | 1.69M |
| 2024-11-08 | 12.55 | 12.95 | ↑$0.40 (3.19%) | 12.21 | 13.41 | 2.35M |
| 2024-11-07 | 13.08 | 13.26 | ↑$0.18 (1.38%) | 13.05 | 13.41 | 2M |
| 2024-11-06 | 12.96 | 13.14 | ↑$0.18 (1.39%) | 12.85 | 13.40 | 2.10M |
| 2024-11-05 | 11.98 | 12.20 | ↑$0.22 (1.84%) | 11.96 | 12.22 | 1.03M |
| 2024-11-04 | 11.81 | 12.10 | ↑$0.29 (2.46%) | 11.79 | 12.29 | 1.09M |
| 2024-11-01 | 12.05 | 11.85 | ↓$0.20 (-1.66%) | 11.80 | 12.21 | 1.13M |
| 2024-10-31 | 12.56 | 11.98 | ↓$0.58 (-4.62%) | 11.96 | 12.64 | 1.64M |
| 2024-10-30 | 12.50 | 12.65 | ↑$0.15 (1.20%) | 12.43 | 12.76 | 1.19M |
| 2024-10-29 | 12.38 | 12.47 | ↑$0.09 (0.73%) | 12.30 | 12.54 | 1.05M |
| 2024-10-28 | 12.49 | 12.50 | ↑$0.01 (0.08%) | 12.46 | 12.63 | 2.15M |
| 2024-10-25 | 12.56 | 12.32 | ↓$0.24 (-1.91%) | 12.31 | 12.62 | 1.01M |
| 2024-10-24 | 12.08 | 12.42 | ↑$0.34 (2.81%) | 12.04 | 12.42 | 1.46M |
| 2024-10-23 | 12.32 | 12.04 | ↓$0.28 (-2.27%) | 11.95 | 12.36 | 2.11M |
| 2024-10-22 | 12.45 | 12.45 | ↑$0.00 (0.00%) | 12.12 | 12.56 | 3.86M |
| 2024-10-21 | 12.55 | 12.49 | ↓$0.06 (-0.48%) | 12.37 | 12.73 | 2.02M |
| 2024-10-18 | 12.77 | 12.65 | ↓$0.12 (-0.94%) | 12.61 | 12.80 | 2.09M |
| 2024-10-17 | 12.87 | 12.69 | ↓$0.18 (-1.40%) | 12.53 | 12.93 | 2.50M |
| 2024-10-16 | 12.74 | 12.89 | ↑$0.15 (1.18%) | 12.72 | 12.99 | 1.11M |
| 2024-10-15 | 12.66 | 12.72 | ↑$0.06 (0.47%) | 12.63 | 12.95 | 1.48M |
| 2024-10-14 | 12.68 | 12.63 | ↓$0.05 (-0.39%) | 12.56 | 12.78 | 1.57M |
| 2024-10-11 | 12.82 | 12.68 | ↓$0.14 (-1.09%) | 12.60 | 12.90 | 1.59M |
| 2024-10-10 | 12.54 | 12.84 | ↑$0.30 (2.39%) | 12.48 | 12.86 | 0.92M |
Create an account or log in to view more rows.
$PEB this is going to skyrocket tmr!!!
$PEB Buy Buy Buy
$PEB the market is selling off
$PEB all’s I know is buy and hold… no expectations
$PEB wow you bulls are losers
$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