PEB - Pebblebrook Hotel Trust
Close
13.875
0.020 0.144%
Share volume: 17,768
Last Updated: Thu 26 Dec 2024 08:30:06 PM CET
Lessors of Nonresidential Buildings (except Miniwarehouses) :
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$13.86
0.02
0.14%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $13.48 | $13.48 | $13.76 | $13.76 | $13.40 | $13.40 | $13.75 | $13.75 | 550,303 | $550,302.00 |
| 12/23/2024 | $13.51 | $13.51 | $13.67 | $13.67 | $13.40 | $13.40 | $13.52 | $13.52 | 1,754,582 | $1,754,582.00 |
| 12/20/2024 | $13.47 | $13.47 | $13.91 | $13.91 | $13.47 | $13.47 | $13.55 | $13.55 | 4,790,221 | $4,709,536.00 |
| 12/19/2024 | $13.57 | $13.57 | $13.87 | $13.87 | $13.43 | $13.43 | $13.59 | $13.59 | 1,910,230 | $1,910,230.00 |
| 12/18/2024 | $14.52 | $14.52 | $14.55 | $14.55 | $13.25 | $13.25 | $13.45 | $13.45 | 1,813,877 | $1,813,877.00 |
| 12/17/2024 | $14.50 | $14.50 | $14.64 | $14.64 | $14.30 | $14.30 | $14.49 | $14.49 | 1,415,761 | $1,415,761.00 |
| 12/16/2024 | $14.44 | $14.44 | $14.73 | $14.73 | $14.34 | $14.34 | $14.63 | $14.63 | 1,709,998 | $1,709,998.00 |
| 12/13/2024 | $14.48 | $14.48 | $14.50 | $14.50 | $14.30 | $14.30 | $14.49 | $14.49 | 1,006,338 | $1,006,338.00 |