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
2018-10-17 31.71 32.35 31.53 32.16 157,570
2018-10-16 31.74 32.38 31.74 32.36 100,212
2018-10-15 31.47 32.03 31.47 31.80 66,775
2018-10-12 32.22 32.33 31.43 31.86 160,778
2018-10-11 32.82 33.10 32.16 32.36 81,781
2018-10-10 33.82 34.01 33.31 33.31 87,200
2018-10-09 34.21 34.26 33.78 33.97 68,120
2018-10-08 33.83 34.28 33.82 34.24 74,055
2018-10-05 34.27 34.27 33.43 33.66 139,684
2018-10-04 35.18 35.19 34.35 34.44 118,659
2018-10-03 35.26 35.57 35.26 35.49 91,995
2018-10-02 35.54 35.56 35.18 35.20 81,788
2018-10-01 36.05 36.15 35.83 35.83 62,578
2018-09-28 36.15 36.33 35.97 36.33 37,050
2018-09-27 35.92 36.28 35.86 36.12 35,010
2018-09-26 36.47 36.63 36.23 36.23 52,911
2018-09-25 36.82 36.91 36.59 36.67 105,151
2018-09-24 36.27 36.42 36.07 36.38 74,762
2018-09-21 36.80 36.91 36.56 36.78 91,698
2018-09-20 35.95 36.75 35.95 36.72 171,645
2018-09-19 35.92 36.26 35.69 36.05 203,921
2018-09-18 36.39 36.78 36.39 36.70 236,250
2018-09-17 36.37 36.79 36.24 36.55 139,638
2018-09-14 36.57 36.61 36.24 36.52 221,488
2018-09-13 36.33 36.83 36.33 36.615 120,268
2018-09-12 36.69 36.69 36.15 36.23 87,792
2018-09-11 36.55 37.02 36.55 36.79 132,131
2018-09-10 37.35 37.38 36.81 36.83 113,242
2018-09-07 37.09 37.78 37.035 37.30 232,750
2018-09-06 37.80 37.80 36.93 37.26 605,484

» 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.