ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

PEB-F Pebblebrook Hotel Trust

20.97
0.1699 (0.82%)
May 21 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Pebblebrook Hotel Trust PEB-F NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.1699 0.82% 20.97 16:15:00
Open Price Low Price High Price Close Price Prev Close
20.81 20.81 21.03 20.97 20.8001
more quote information »

PEB-F Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week20.613121.0420.613121.005,3710.35691.73%
1 Month20.1221.0419.6220.444,4730.854.22%
3 Months21.061222.2819.5720.9510,248-0.0912-0.43%
6 Months18.9722.3817.8921.048,9642.0010.54%
1 Year18.4222.3817.2320.119,5382.5513.84%
3 Years25.1526.0417.0121.469,450-4.18-16.62%
5 Years25.22127.367.4521.5611,036-4.25-16.86%

PEB-F 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 21 2024 20.97 0.17 0.82% 20.81 21.03 20.81 29,887
May 20 2024 20.8001 -0.14 -0.67% 20.93 20.95 20.8001 1,429
May 17 2024 20.94 -0.08 -0.38% 20.82 20.96 20.81 1,612
May 16 2024 21.02 -0.02 -0.10% 21.01 21.02 20.86 604
May 15 2024 21.04 0.26 1.25% 20.78 21.04 20.75 21,490
May 14 2024 20.78 0.15 0.73% 20.6131 20.78 20.6131 1,720
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
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock