NYSE:PEB
Pebblebrook Hotel Trust Stock Price (Quote)
$14.46
+0.215 (+1.51%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $14.16 | $16.06 | Friday, 3rd May 2024 PEB stock ended at $14.46. This is 1.51% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.57% from a day low at $14.40 to a day high of $14.77. |
| 90 days | $14.16 | $16.65 | |
| 52 weeks | $11.39 | $16.65 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $14.63 | $14.77 | $14.40 | $14.46 | 956 073 |
| May 02, 2024 | $14.51 | $14.52 | $14.16 | $14.24 | 1 992 115 |
| May 01, 2024 | $14.61 | $14.72 | $14.22 | $14.34 | 1 425 720 |
| Apr 30, 2024 | $14.88 | $14.89 | $14.50 | $14.53 | 1 531 115 |
| Apr 29, 2024 | $15.07 | $15.28 | $14.76 | $15.00 | 1 245 820 |
| Apr 26, 2024 | $14.99 | $15.18 | $14.88 | $14.96 | 910 448 |
| Apr 25, 2024 | $15.45 | $15.45 | $14.96 | $15.00 | 2 953 751 |
| Apr 24, 2024 | $15.71 | $16.06 | $15.12 | $15.60 | 3 067 374 |
| Apr 23, 2024 | $15.08 | $15.76 | $15.06 | $15.45 | 2 753 335 |
| Apr 22, 2024 | $14.65 | $15.12 | $14.53 | $15.08 | 2 018 641 |
| Apr 19, 2024 | $14.36 | $14.65 | $14.35 | $14.63 | 1 506 285 |
| Apr 18, 2024 | $14.37 | $14.56 | $14.25 | $14.35 | 1 179 530 |
| Apr 17, 2024 | $14.76 | $14.86 | $14.30 | $14.34 | 1 157 552 |
| Apr 16, 2024 | $14.91 | $15.11 | $14.63 | $14.72 | 1 561 456 |
| Apr 15, 2024 | $15.43 | $15.48 | $14.93 | $14.99 | 748 399 |
| Apr 12, 2024 | $15.61 | $15.72 | $15.20 | $15.30 | 873 966 |
| Apr 11, 2024 | $15.46 | $15.78 | $15.33 | $15.68 | 877 912 |
| Apr 10, 2024 | $15.57 | $15.88 | $15.38 | $15.44 | 1 093 236 |
| Apr 09, 2024 | $15.79 | $16.01 | $15.49 | $16.00 | 813 495 |
| Apr 08, 2024 | $15.48 | $15.92 | $15.48 | $15.77 | 1 306 181 |
| Apr 05, 2024 | $15.20 | $15.53 | $15.19 | $15.42 | 823 789 |
| Apr 04, 2024 | $15.55 | $15.55 | $15.10 | $15.20 | 791 361 |
| Apr 03, 2024 | $15.09 | $15.33 | $15.06 | $15.30 | 874 040 |
| Apr 02, 2024 | $15.12 | $15.38 | $14.98 | $15.17 | 1 185 168 |
| Apr 01, 2024 | $15.48 | $15.50 | $15.24 | $15.38 | 1 207 691 |
