Pebblebrook Hotel Trust (PEB) Historical Stock Data
13.55 ↓0.04 (-0.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PEB is up 0.11% a day on average. There have been 17 days where Pebblebrook Hotel Trust closed green and 13 days where PEB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 13.47 | 13.55 | ↑$0.08 (0.59%) | 13.47 | 13.91 | 4.79M |
| 2024-12-19 | 13.57 | 13.59 | ↑$0.02 (0.15%) | 13.43 | 13.87 | 1.91M |
| 2024-12-18 | 14.52 | 13.45 | ↓$1.07 (-7.37%) | 13.25 | 14.55 | 1.81M |
| 2024-12-17 | 14.50 | 14.49 | ↓$0.01 (-0.07%) | 14.30 | 14.64 | 1.42M |
| 2024-12-16 | 14.44 | 14.63 | ↑$0.19 (1.32%) | 14.34 | 14.73 | 1.71M |
| 2024-12-13 | 14.48 | 14.49 | ↑$0.01 (0.07%) | 14.30 | 14.50 | 1.01M |
| 2024-12-12 | 14.79 | 14.53 | ↓$0.26 (-1.76%) | 14.52 | 14.85 | 0.94M |
| 2024-12-11 | 15.07 | 14.80 | ↓$0.27 (-1.79%) | 14.72 | 15.12 | 1.21M |
| 2024-12-10 | 14.77 | 14.94 | ↑$0.17 (1.15%) | 14.62 | 15.12 | 1.55M |
| 2024-12-09 | 14.49 | 14.75 | ↑$0.26 (1.79%) | 14.44 | 14.86 | 1.74M |
| 2024-12-06 | 14.72 | 14.58 | ↓$0.14 (-0.95%) | 14.48 | 14.76 | 0.95M |
| 2024-12-05 | 14.57 | 14.58 | ↑$0.01 (0.07%) | 14.43 | 14.71 | 1.42M |
| 2024-12-04 | 14.66 | 14.64 | ↓$0.02 (-0.14%) | 14.49 | 14.71 | 1.86M |
| 2024-12-03 | 14.22 | 14.73 | ↑$0.51 (3.59%) | 14.22 | 14.85 | 3.96M |
| 2024-12-02 | 13.90 | 13.91 | ↑$0.01 (0.07%) | 13.72 | 14.03 | 2.14M |
| 2024-11-29 | 13.90 | 13.85 | ↓$0.05 (-0.36%) | 13.84 | 14.06 | 802.60K |
| 2024-11-27 | 13.94 | 13.80 | ↓$0.14 (-1.00%) | 13.60 | 14.06 | 1.33M |
| 2024-11-26 | 13.58 | 13.88 | ↑$0.30 (2.21%) | 13.58 | 13.95 | 1.48M |
| 2024-11-25 | 13.68 | 13.73 | ↑$0.05 (0.37%) | 13.48 | 13.88 | 1.75M |
| 2024-11-22 | 13.32 | 13.51 | ↑$0.19 (1.43%) | 13.13 | 13.59 | 2.01M |
| 2024-11-21 | 12.55 | 13.00 | ↑$0.45 (3.59%) | 12.50 | 13.01 | 2.54M |
| 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 |
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