Pebblebrook Hotel Trust (NY: PEB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	13.32	13.59	13.13	13.51	2,013,426	+0.51(+3.92%)
Nov 21, 2024	12.55	13.01	12.50	13.00	2,544,709	+0.63(+5.09%)
Nov 20, 2024	12.28	12.60	12.27	12.37	3,475,815	-0.02(-0.16%)
Nov 19, 2024	12.21	12.42	12.09	12.39	877,940	+0.08(+0.65%)
Nov 18, 2024	12.33	12.54	12.24	12.31	1,188,418	+0.12(+0.98%)
Nov 15, 2024	12.32	12.38	11.95	12.19	1,675,429	-0.10(-0.81%)
Nov 14, 2024	12.62	12.70	12.28	12.29	1,962,454	-0.38(-3.00%)
Nov 13, 2024	12.78	12.90	12.59	12.67	1,093,586	-0.07(-0.55%)
Nov 12, 2024	12.68	12.81	12.49	12.74	1,756,888	-0.11(-0.86%)
Nov 11, 2024	12.97	13.01	12.78	12.85	1,690,638	-0.10(-0.77%)
Nov 08, 2024	12.55	13.41	12.21	12.95	2,351,895	-0.31(-2.34%)
Nov 07, 2024	13.08	13.41	13.05	13.26	2,001,606	+0.12(+0.91%)
Nov 06, 2024	12.96	13.40	12.85	13.14	2,095,101	+0.94(+7.70%)
Nov 05, 2024	11.98	12.22	11.96	12.20	1,025,156	+0.10(+0.83%)
Nov 04, 2024	11.81	12.29	11.79	12.10	1,091,447	+0.25(+2.11%)
Nov 01, 2024	12.05	12.21	11.79	11.85	1,133,041	-0.13(-1.09%)
Oct 31, 2024	12.56	12.64	11.96	11.98	1,644,275	-0.67(-5.30%)
Oct 30, 2024	12.50	12.76	12.43	12.65	1,188,506	+0.18(+1.44%)
Oct 29, 2024	12.38	12.54	12.30	12.47	1,046,452	-0.03(-0.24%)
Oct 28, 2024	12.49	12.62	12.46	12.50	2,146,647	+0.18(+1.46%)
Oct 25, 2024	12.56	12.62	12.30	12.32	1,007,806	-0.10(-0.81%)
Oct 24, 2024	12.08	12.42	12.04	12.42	1,462,887	+0.38(+3.16%)
Oct 23, 2024	12.32	12.36	11.95	12.04	2,114,682	-0.41(-3.29%)
Oct 22, 2024	12.45	12.56	12.12	12.45	3,862,407	-0.04(-0.32%)
Oct 21, 2024	12.55	12.73	12.37	12.49	2,016,772	-0.16(-1.26%)
Oct 18, 2024	12.77	12.80	12.61	12.65	2,093,532	-0.04(-0.32%)
Oct 17, 2024	12.87	12.93	12.53	12.69	2,497,807	-0.20(-1.55%)
Oct 16, 2024	12.74	12.99	12.71	12.89	1,112,605	+0.17(+1.34%)
Oct 15, 2024	12.66	12.95	12.63	12.72	1,481,563	+0.09(+0.71%)
Oct 14, 2024	12.68	12.78	12.56	12.63	1,567,448	-0.05(-0.39%)
Oct 11, 2024	12.82	12.90	12.60	12.68	1,594,690	-0.16(-1.25%)
Oct 10, 2024	12.54	12.86	12.48	12.84	923,989	+0.17(+1.34%)
Oct 09, 2024	12.73	12.86	12.62	12.67	1,597,554	-0.11(-0.86%)
Oct 08, 2024	12.73	12.94	12.25	12.78	2,224,704	+0.06(+0.47%)
Oct 07, 2024	13.18	13.33	12.67	12.72	2,071,012	-0.57(-4.29%)
Oct 04, 2024	13.20	13.43	13.05	13.29	2,356,706	+0.33(+2.55%)
Oct 03, 2024	13.05	13.08	12.76	12.96	1,683,249	-0.19(-1.44%)
Oct 02, 2024	12.91	13.16	12.84	13.15	2,137,906	+0.11(+0.84%)
Oct 01, 2024	13.17	13.21	12.94	13.04	2,096,218	-0.19(-1.44%)
Sep 30, 2024	13.30	13.40	13.07	13.23	2,138,255	-0.31(-2.29%)
Sep 27, 2024	13.74	13.75	13.47	13.54	6,573,832	-0.01(-0.07%)
Sep 26, 2024	13.60	13.67	13.37	13.55	2,253,287	+0.07(+0.52%)
Sep 25, 2024	13.89	13.99	13.44	13.48	1,988,575	-0.47(-3.37%)
Sep 24, 2024	13.98	14.24	13.93	13.95	2,553,372	+0.00(+0.00%)
Sep 23, 2024	14.29	14.36	13.89	13.95	1,900,687	-0.35(-2.45%)
Sep 20, 2024	13.88	14.32	13.79	14.30	3,924,626	+0.20(+1.42%)
Sep 19, 2024	13.76	14.13	13.68	14.10	2,321,502	+0.68(+5.06%)
Sep 18, 2024	13.33	13.65	13.17	13.42	1,594,646	+0.17(+1.28%)
Sep 17, 2024	13.02	13.35	13.01	13.25	1,110,481	+0.37(+2.87%)
Sep 16, 2024	13.03	13.08	12.75	12.88	914,999	-0.08(-0.62%)
Sep 13, 2024	12.87	13.03	12.80	12.96	1,122,972	+0.19(+1.49%)
Sep 12, 2024	12.62	12.79	12.46	12.77	1,019,380	+0.26(+2.08%)
Sep 11, 2024	12.46	12.58	12.29	12.51	830,917	+0.00(+0.00%)
Sep 10, 2024	12.51	12.58	12.21	12.51	1,104,879	-0.01(-0.08%)
Sep 09, 2024	12.37	12.71	12.30	12.52	1,678,204	+0.12(+0.97%)
Sep 06, 2024	12.56	12.74	12.37	12.40	1,227,608	-0.19(-1.51%)
Sep 05, 2024	13.00	13.06	12.57	12.59	1,044,556	-0.38(-2.93%)
Sep 04, 2024	13.06	13.38	12.89	12.97	2,817,685	-0.14(-1.07%)