Singapore markets open in 2 hours 44 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,011.12 -11.09 (-0.22%) Dow
37,775.38 +22.07 (+0.06%) Nasdaq
15,601.50 -81.87 (-0.52%) Bitcoin USD
63,422.67 +2,157.46 (+3.52%) CMC Crypto 200
1,311.43 +425.90 (+48.09%)
Pebblebrook Hotel Trust (PEB-PE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 02:08PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 20.50 | 20.50 | 20.06 | 20.06 | 20.06 | 3,606 |
| 17 Apr 2024 | 20.76 | 20.80 | 20.56 | 20.69 | 20.69 | 7,632 |
| 16 Apr 2024 | 20.96 | 21.63 | 20.36 | 20.53 | 20.53 | 9,569 |
| 15 Apr 2024 | 21.50 | 21.50 | 20.84 | 20.96 | 20.96 | 18,206 |
| 12 Apr 2024 | 21.12 | 21.40 | 20.98 | 21.40 | 21.40 | 45,176 |
| 11 Apr 2024 | 21.15 | 21.34 | 21.11 | 21.24 | 21.24 | 8,616 |
| 10 Apr 2024 | 21.26 | 21.28 | 20.87 | 21.13 | 21.13 | 30,325 |
| 09 Apr 2024 | 21.34 | 21.41 | 21.25 | 21.26 | 21.26 | 4,485 |
| 08 Apr 2024 | 21.15 | 21.27 | 21.15 | 21.25 | 21.25 | 15,773 |
| 05 Apr 2024 | 21.07 | 21.21 | 21.05 | 21.10 | 21.10 | 6,387 |
| 04 Apr 2024 | 21.16 | 21.34 | 21.04 | 21.27 | 21.27 | 7,193 |
| 03 Apr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 715 |
| 02 Apr 2024 | 20.96 | 21.13 | 20.93 | 21.05 | 21.05 | 6,106 |
| 01 Apr 2024 | 20.97 | 21.10 | 20.67 | 21.10 | 21.10 | 19,007 |
| 28 Mar 2024 | 21.80 | 21.80 | 20.53 | 20.70 | 20.70 | 33,247 |
| 27 Mar 2024 | 21.50 | 22.00 | 21.28 | 21.91 | 21.91 | 17,256 |
| 27 Mar 2024 | 0.39844 Dividend | |||||
| 26 Mar 2024 | 21.73 | 22.10 | 21.73 | 21.90 | 21.50 | 20,572 |
| 25 Mar 2024 | 22.05 | 22.33 | 21.73 | 21.73 | 21.33 | 9,897 |
| 22 Mar 2024 | 22.19 | 22.19 | 21.98 | 22.05 | 21.65 | 2,460 |
| 21 Mar 2024 | 22.08 | 22.39 | 22.00 | 22.00 | 21.60 | 1,585 |
| 20 Mar 2024 | 22.05 | 22.22 | 22.01 | 22.02 | 21.62 | 1,320 |
| 19 Mar 2024 | 22.16 | 22.25 | 22.14 | 22.24 | 21.84 | 3,110 |
| 18 Mar 2024 | 21.92 | 22.00 | 21.92 | 22.00 | 21.60 | 1,836 |
| 15 Mar 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.21 | 159 |
| 14 Mar 2024 | 21.65 | 21.82 | 21.65 | 21.82 | 21.42 | 1,517 |
| 13 Mar 2024 | 22.12 | 22.52 | 21.51 | 22.00 | 21.60 | 5,689 |
| 12 Mar 2024 | 21.80 | 22.15 | 21.60 | 22.15 | 21.75 | 5,986 |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 21.50 | 21.77 | 21.35 | 21.50 | 21.11 | 4,064 |
| 07 Mar 2024 | 21.87 | 21.88 | 21.33 | 21.33 | 20.94 | 2,989 |
| 06 Mar 2024 | 21.59 | 21.62 | 21.59 | 21.62 | 21.23 | 877 |
| 05 Mar 2024 | 21.67 | 21.74 | 21.26 | 21.72 | 21.32 | 3,185 |
| 04 Mar 2024 | 21.58 | 21.59 | 21.22 | 21.50 | 21.11 | 8,166 |
| 01 Mar 2024 | 21.50 | 21.68 | 21.19 | 21.38 | 20.99 | 11,531 |
| 29 Feb 2024 | 22.31 | 22.31 | 21.02 | 21.18 | 20.79 | 28,072 |
| 28 Feb 2024 | 21.82 | 21.90 | 21.70 | 21.70 | 21.31 | 1,882 |
| 27 Feb 2024 | 21.48 | 21.89 | 21.46 | 21.89 | 21.49 | 1,998 |
| 26 Feb 2024 | 21.93 | 21.93 | 21.91 | 21.91 | 21.51 | 587 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 21.69 | 21.90 | 21.69 | 21.90 | 21.50 | 2,109 |
| 21 Feb 2024 | 21.65 | 22.14 | 21.65 | 22.14 | 21.74 | 510 |
| 20 Feb 2024 | 21.50 | 21.98 | 21.50 | 21.77 | 21.37 | 1,947 |
| 16 Feb 2024 | 21.55 | 21.64 | 21.55 | 21.64 | 21.25 | 1,003 |
| 15 Feb 2024 | 22.17 | 22.17 | 21.47 | 21.47 | 21.08 | 2,024 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 21.98 | 22.82 | 21.98 | 22.28 | 21.87 | 7,564 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 21.34 | 21.90 | 21.32 | 21.69 | 21.30 | 8,870 |
| 07 Feb 2024 | 21.22 | 21.35 | 21.22 | 21.35 | 20.96 | 14,412 |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 20.96 | 901 |
| 02 Feb 2024 | 21.31 | 21.62 | 21.26 | 21.35 | 20.96 | 4,061 |
| 01 Feb 2024 | 21.52 | 21.53 | 21.52 | 21.53 | 21.14 | 1,008 |
| 31 Jan 2024 | 21.67 | 21.67 | 21.31 | 21.53 | 21.14 | 919 |
| 30 Jan 2024 | 21.49 | 21.54 | 21.46 | 21.53 | 21.14 | 1,201 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | 21.53 | 21.53 | 21.26 | 21.26 | 20.87 | 603 |
| 25 Jan 2024 | 21.34 | 21.35 | 21.25 | 21.25 | 20.86 | 4,190 |
| 24 Jan 2024 | 21.15 | 21.31 | 21.15 | 21.31 | 20.92 | 2,634 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 21.40 | 21.40 | 21.30 | 21.30 | 20.91 | 1,931 |
| 19 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.62 | 331 |
| 18 Jan 2024 | 21.17 | 21.34 | 20.90 | 21.05 | 20.67 | 14,415 |
| 17 Jan 2024 | 21.82 | 21.82 | 21.21 | 21.40 | 21.01 | 9,461 |
| 16 Jan 2024 | 21.87 | 21.87 | 21.08 | 21.73 | 21.33 | 3,939 |
| 12 Jan 2024 | 21.65 | 21.89 | 21.65 | 21.89 | 21.49 | 1,232 |
| 11 Jan 2024 | 21.37 | 21.62 | 21.37 | 21.62 | 21.23 | 1,400 |
| 10 Jan 2024 | 21.89 | 21.89 | 21.37 | 21.37 | 20.98 | 1,879 |
| 09 Jan 2024 | 20.76 | 21.41 | 20.67 | 21.41 | 21.02 | 3,086 |
| 08 Jan 2024 | 21.35 | 21.37 | 21.09 | 21.37 | 20.98 | 2,592 |
| 05 Jan 2024 | 21.35 | 21.35 | 21.18 | 21.18 | 20.80 | 676 |
| 04 Jan 2024 | 21.53 | 21.53 | 21.27 | 21.30 | 20.91 | 2,689 |
| 03 Jan 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.02 | 360 |
| 02 Jan 2024 | 21.92 | 21.92 | 21.55 | 21.63 | 21.24 | 2,303 |
| 29 Dec 2023 | 21.35 | 22.13 | 21.35 | 21.63 | 21.24 | 4,797 |
| 28 Dec 2023 | 21.90 | 22.18 | 21.25 | 21.56 | 21.17 | 1,865 |
| 28 Dec 2023 | 0.39844 Dividend | |||||
| 27 Dec 2023 | 21.68 | 22.55 | 21.68 | 21.88 | 21.09 | 2,496 |
| 26 Dec 2023 | 22.10 | 22.16 | 21.30 | 21.83 | 21.04 | 19,233 |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 21.59 | 21.77 | 21.59 | 21.66 | 20.88 | 4,363 |
| 20 Dec 2023 | 21.51 | 21.56 | 21.35 | 21.46 | 20.69 | 6,577 |
| 19 Dec 2023 | 20.94 | 21.00 | 20.00 | 21.00 | 20.24 | 3,510 |
| 18 Dec 2023 | 21.12 | 21.30 | 21.05 | 21.05 | 20.29 | 955 |
| 15 Dec 2023 | 21.41 | 21.41 | 20.73 | 20.73 | 19.98 | 2,102 |
| 14 Dec 2023 | 20.70 | 21.12 | 20.50 | 21.12 | 20.36 | 7,311 |
| 13 Dec 2023 | 20.00 | 20.96 | 20.00 | 20.68 | 19.93 | 5,441 |
| 12 Dec 2023 | 20.12 | 20.24 | 20.07 | 20.07 | 19.35 | 970 |
| 11 Dec 2023 | 19.96 | 20.46 | 19.96 | 20.25 | 19.52 | 14,925 |
| 08 Dec 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 19.28 | 652 |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | 20.35 | 20.35 | 20.04 | 20.04 | 19.32 | 952 |
| 05 Dec 2023 | 20.21 | 20.39 | 20.21 | 20.27 | 19.54 | 3,747 |
| 04 Dec 2023 | 19.61 | 20.39 | 19.61 | 20.06 | 19.34 | 2,981 |
| 01 Dec 2023 | - | - | - | - | - | - |
| 30 Nov 2023 | 19.60 | 20.29 | 19.60 | 20.24 | 19.51 | 10,779 |
| 29 Nov 2023 | 19.57 | 19.89 | 19.29 | 19.29 | 18.59 | 22,912 |
| 28 Nov 2023 | 19.46 | 19.60 | 19.46 | 19.60 | 18.89 | 1,983 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.