S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
Pebblebrook Hotel Trust (PEB-F)
Pebblebrook Hotel Trust (PEB-F) Historical

PEB-F Pebblebrook Hotel Trust

20.63

0.1661 (0.81%)

May 13 2024 - Closed

Delayed by 15 minutes

PEB-F Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 13 2024	20.63	0.17	0.81%	20.51	20.63	20.50	3,392
May 10 2024	20.4639	0.00	0.02%	20.43	20.59	20.32	3,928
May 09 2024	20.4599	0.27	1.34%	20.29	20.47	20.18	11,447
May 08 2024	20.1901	-0.11	-0.54%	20.43	20.86	20.10	10,065
May 07 2024	20.30	-0.11	-0.54%	20.40	20.43	20.26	2,977
May 06 2024	20.41	0.07	0.34%	20.55	20.55	20.135	3,157
May 03 2024	20.3411	0.29	1.47%	20.07	20.3411	19.98	1,746
May 02 2024	20.0465	0.06	0.28%	19.96	20.1099	19.80	7,245
May 01 2024	19.99	0.04	0.20%	19.91	20.10	19.90	4,829
Apr 30 2024	19.95	-0.03	-0.15%	19.92	19.99	19.8741	2,156
Apr 29 2024	19.98	0.08	0.40%	19.98	20.15	19.98	258
Apr 26 2024	19.90	0.10	0.51%	20.158	20.45	19.62	2,240
Apr 25 2024	19.80	0.05	0.25%	19.73	19.95	19.71	1,264
Apr 24 2024	19.75	-0.38	-1.87%	20.26	20.5287	19.73	6,638
Apr 23 2024	20.1254	-0.05	-0.27%	20.12	20.22	19.896	1,904
Apr 22 2024	20.18	0.48	2.44%	19.89	20.18	19.74	6,903
Apr 19 2024	19.70	-0.17	-0.86%	19.79	19.79	19.57	9,790
Apr 18 2024	19.87	-0.10	-0.50%	19.90	20.00	19.71	24,325
Apr 17 2024	19.97	-0.14	-0.70%	19.98	20.01	19.84	8,245
Apr 16 2024	20.11	-0.40	-1.95%	20.36	20.41	20.09	4,162
Apr 15 2024	20.51	-0.54	-2.57%	21.15	21.265	20.28	17,070
Apr 12 2024	21.05	-0.10	-0.47%	20.93	21.11	20.93	23,747
Apr 11 2024	21.15	0.15	0.71%	21.15	21.15	20.85	33,732
Apr 10 2024	21.00	-0.05	-0.21%	20.91	21.055	20.78	23,005
Apr 09 2024	21.045	0.10	0.45%	21.01	21.055	21.00	19,814
Apr 08 2024	20.95	-0.12	-0.57%	20.80	21.00	20.80	70,083
Apr 05 2024	21.07	0.01	0.05%	20.74	21.07	20.51	2,479
Apr 04 2024	21.06	0.02	0.10%	21.10	21.14	21.02	2,854
Apr 03 2024	21.04	0.29	1.40%	20.99	21.04	20.79	2,805
Apr 02 2024	20.75	-0.03	-0.14%	20.58	21.01	20.58	5,524
Apr 01 2024	20.78	0.38	1.86%	20.62	20.90	20.40	21,121
Mar 28 2024	20.40	-1.18	-5.47%	21.70	21.83	20.31	49,358
Mar 27 2024	21.58	-0.30	-1.37%	21.77	22.01	21.33	4,184
Mar 26 2024	21.88	-0.03	-0.11%	22.00	22.28	21.6543	17,172
Mar 25 2024	21.905	0.14	0.62%	21.77	22.10	21.77	24,738
Mar 22 2024	21.77	0.10	0.46%	21.96	22.2599	21.77	9,049
Mar 21 2024	21.67	-0.13	-0.60%	21.98	22.20	21.67	3,162
Mar 20 2024	21.80	-0.07	-0.32%	22.09	22.11	21.6779	8,920
Mar 19 2024	21.87	0.46	2.15%	21.48	21.88	21.48	2,863
Mar 18 2024	21.41	0.07	0.33%	20.888	21.70	20.888	1,267
Mar 15 2024	21.34	0.00	0.00%	21.24	21.34	21.24	21
Mar 14 2024	21.34	0.00	0.00%	21.2245	21.34	21.2245	530
Mar 13 2024	21.34	-0.15	-0.70%	21.51	21.63	20.9263	1,320
Mar 12 2024	21.49	0.19	0.89%	21.10	21.68	21.10	608
Mar 11 2024	21.30	0.05	0.24%	21.48	21.55	21.25	2,734
Mar 08 2024	21.25	0.15	0.71%	21.31	21.33	20.97	4,977
Mar 07 2024	21.10	-0.21	-0.99%	21.59	21.6629	20.81	16,133
Mar 06 2024	21.31	-0.14	-0.65%	21.68	21.68	21.31	5,886
Mar 05 2024	21.45	-0.01	-0.07%	21.58	21.58	21.45	5,064
Mar 04 2024	21.4642	0.03	0.16%	21.43	21.54	21.16	7,919
Mar 01 2024	21.43	-0.41	-1.88%	21.54	21.58	21.21	17,283
Feb 29 2024	21.84	0.64	3.03%	21.85	22.04	21.2701	41,444
Feb 28 2024	21.1968	-0.05	-0.25%	21.46	21.46	21.1968	1,630
Feb 27 2024	21.25	0.05	0.24%	21.0612	21.42	21.0612	14,188
Feb 26 2024	21.20	-0.11	-0.49%	20.91	21.34	20.91	18,111
Feb 23 2024	21.305	0.07	0.31%	21.07	21.37	21.07	15,597
Feb 22 2024	21.24	-0.03	-0.14%	21.04	21.38	21.0201	10,813
Feb 21 2024	21.27	-0.04	-0.19%	20.82	21.42	20.82	649
Feb 20 2024	21.31	-0.04	-0.19%	21.50	22.0199	21.28	15,442
Feb 16 2024	21.35	-0.16	-0.74%	21.37	22.14	21.02	6,912
Feb 15 2024	21.51	-0.61	-2.76%	21.96	22.15	21.51	10,039
Feb 14 2024	22.12	0.02	0.09%	22.10	22.17	21.46	3,454

Pebblebrook Hotel

AEX Leverage Net Return

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions