PEBBLEBROOK HOTEL TR Historical Stock Price

Below is the stock price history for Pebblebrook Hotel Tr PEB. Data is recorded each day for the historical open, high, low, close and volume. The Pebblebrook Hotel Tr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Pebblebrook Hotel Tr Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-13 37.72 37.94 37.52 37.65 38,294
2017-12-12 37.83 37.86 37.40 37.41 27,350
2017-12-11 37.53 37.76 37.46 37.52 18,915
2017-12-08 37.73 37.75 37.50 37.63 21,546
2017-12-07 37.93 38.01 37.67 37.78 20,062
2017-12-06 38.29 38.29 37.78 37.86 27,385
2017-12-05 38.07 38.17 38.00 38.08 10,125
2017-12-04 38.18 38.94 38.07 38.11 25,070
2017-12-01 38.26 38.50 37.43 37.69 31,374
2017-11-30 37.87 38.47 37.86 38.46 25,518
2017-11-29 37.66 38.35 37.66 38.09 51,362
2017-11-28 37.73 37.73 37.08 37.53 26,079
2017-11-27 37.81 37.91 37.57 37.765 17,461
2017-11-24 37.98 38.24 37.81 37.81 12,655
2017-11-22 37.88 38.00 37.45 37.54 19,126
2017-11-21 37.11 37.69 37.04 37.67 30,529
2017-11-20 36.96 36.96 36.47 36.79 30,179
2017-11-17 36.87 36.94 36.75 36.89 22,404
2017-11-16 36.53 37.12 36.53 37.035 43,072
2017-11-15 36.45 36.97 36.45 36.86 39,452
2017-11-14 35.94 36.73 35.94 36.64 25,005
2017-11-13 36.27 36.31 35.77 36.17 15,814
2017-11-10 36.70 36.70 36.34 36.37 14,251
2017-11-09 36.85 36.90 36.51 36.70 60,165
2017-11-08 36.51 36.86 36.40 36.81 37,897
2017-11-07 36.64 37.21 36.42 36.50 43,516
2017-11-06 36.19 36.62 36.19 36.58 22,935
2017-11-03 36.00 36.36 36.00 36.20 41,976
2017-11-02 35.45 36.00 35.34 36.00 46,847
2017-11-01 36.02 36.02 35.51 35.58 29,056

» More Pebblebrook Hotel Tr Stock Price History

To see other companies like Pebblebrook Hotel Tr (PEB), view our stock market today for news, and other data.