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
2018-07-20 39.57 39.72 39.38 39.60 37,337
2018-07-19 39.37 39.82 39.29 39.69 31,599
2018-07-18 39.24 39.26 39.05 39.24 39,370
2018-07-17 38.94 39.20 38.94 39.10 45,343
2018-07-16 39.03 39.14 38.78 39.02 36,557
2018-07-13 38.89 39.19 38.89 39.00 20,894
2018-07-12 38.59 39.02 38.49 38.91 39,229
2018-07-11 39.00 39.08 38.75 38.75 30,743
2018-07-10 39.00 39.47 39.00 39.14 65,511
2018-07-09 39.14 39.28 38.62 38.88 29,138
2018-07-06 39.03 39.21 38.77 38.95 42,561
2018-07-05 39.19 39.19 38.49 38.81 48,061
2018-07-03 38.86 39.42 38.83 38.99 29,229
2018-07-02 38.73 38.73 38.31 38.70 51,909
2018-06-29 38.36 39.04 38.36 38.81 36,135
2018-06-28 38.86 38.86 38.21 38.59 31,875
2018-06-27 39.67 39.67 39.05 39.08 33,460
2018-06-26 38.76 39.58 38.76 39.43 85,372
2018-06-25 39.46 39.46 38.86 38.86 35,091
2018-06-22 39.55 39.89 39.46 39.79 58,258
2018-06-21 38.76 39.65 38.73 39.65 40,190
2018-06-20 38.92 39.09 38.71 38.83 41,373
2018-06-19 38.91 38.91 38.51 38.68 29,752
2018-06-18 39.56 39.56 38.86 39.10 45,900
2018-06-15 39.93 39.93 39.47 39.47 38,590
2018-06-14 39.83 40.00 39.60 39.92 38,393
2018-06-13 39.92 40.03 39.64 39.68 92,009
2018-06-12 39.89 40.21 39.77 40.00 69,039
2018-06-11 40.11 40.325 39.69 39.99 75,528
2018-06-08 40.98 41.01 40.42 40.50 35,910

» 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.