Singapore markets open in 5 hours 15 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,071.13 +60.53 (+1.21%) Dow
38,504.14 +264.16 (+0.69%) Nasdaq
15,706.94 +255.63 (+1.65%) Bitcoin USD
66,514.60 +155.21 (+0.23%) CMC Crypto 200
1,432.50 +17.74 (+1.25%)
Pebblebrook Hotel Trust (PEB-PF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:52AM EDT. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 20.12 | 20.13 | 19.90 | 20.13 | 20.13 | 1,799 |
| 22 Apr 2024 | 19.89 | 20.18 | 19.80 | 20.18 | 20.18 | 6,903 |
| 19 Apr 2024 | 19.79 | 19.79 | 19.57 | 19.70 | 19.70 | 9,790 |
| 18 Apr 2024 | 19.90 | 20.00 | 19.71 | 19.87 | 19.87 | 24,325 |
| 17 Apr 2024 | 19.84 | 20.01 | 19.84 | 19.97 | 19.97 | 8,245 |
| 16 Apr 2024 | 20.38 | 20.41 | 20.09 | 20.11 | 20.11 | 4,162 |
| 15 Apr 2024 | 21.15 | 21.26 | 20.28 | 20.51 | 20.51 | 17,070 |
| 12 Apr 2024 | 21.05 | 21.11 | 21.04 | 21.05 | 21.05 | 23,747 |
| 11 Apr 2024 | 21.00 | 21.15 | 20.85 | 21.15 | 21.15 | 33,732 |
| 10 Apr 2024 | 20.91 | 21.06 | 20.80 | 21.00 | 21.00 | 23,005 |
| 09 Apr 2024 | 21.01 | 21.06 | 21.00 | 21.05 | 21.05 | 19,814 |
| 08 Apr 2024 | 20.80 | 21.00 | 20.80 | 20.95 | 20.95 | 70,083 |
| 05 Apr 2024 | 20.51 | 21.07 | 20.51 | 21.07 | 21.07 | 2,479 |
| 04 Apr 2024 | 21.10 | 21.14 | 21.02 | 21.06 | 21.06 | 2,854 |
| 03 Apr 2024 | 20.99 | 21.04 | 20.79 | 21.04 | 21.04 | 2,805 |
| 02 Apr 2024 | 20.58 | 21.01 | 20.58 | 20.75 | 20.75 | 5,524 |
| 01 Apr 2024 | 20.62 | 20.90 | 20.40 | 20.78 | 20.78 | 21,121 |
| 28 Mar 2024 | 21.83 | 21.83 | 20.31 | 20.40 | 20.40 | 51,436 |
| 27 Mar 2024 | 21.77 | 22.00 | 21.33 | 21.58 | 21.58 | 4,184 |
| 27 Mar 2024 | 0.39375 Dividend | |||||
| 26 Mar 2024 | 21.74 | 22.28 | 21.65 | 21.88 | 21.49 | 17,172 |
| 25 Mar 2024 | 21.77 | 22.10 | 21.77 | 21.91 | 21.51 | 24,776 |
| 22 Mar 2024 | 21.87 | 22.26 | 21.77 | 21.77 | 21.38 | 9,049 |
| 21 Mar 2024 | 21.98 | 22.12 | 21.67 | 21.67 | 21.28 | 3,162 |
| 20 Mar 2024 | 22.09 | 22.11 | 21.68 | 21.80 | 21.41 | 8,920 |
| 19 Mar 2024 | 21.48 | 21.88 | 21.48 | 21.87 | 21.48 | 2,863 |
| 18 Mar 2024 | 20.89 | 21.70 | 20.89 | 21.41 | 21.02 | 1,267 |
| 15 Mar 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 20.96 | - |
| 14 Mar 2024 | 21.22 | 21.34 | 21.22 | 21.34 | 20.96 | 530 |
| 13 Mar 2024 | 20.93 | 21.34 | 20.93 | 21.34 | 20.96 | 1,320 |
| 12 Mar 2024 | 21.10 | 21.50 | 21.10 | 21.49 | 21.10 | 608 |
| 11 Mar 2024 | 21.45 | 21.55 | 21.25 | 21.30 | 20.92 | 2,734 |
| 08 Mar 2024 | 21.33 | 21.33 | 20.97 | 21.25 | 20.87 | 4,977 |
| 07 Mar 2024 | 21.59 | 21.66 | 20.81 | 21.10 | 20.72 | 16,133 |
| 06 Mar 2024 | 21.54 | 21.58 | 21.31 | 21.31 | 20.93 | 5,886 |
| 05 Mar 2024 | 21.54 | 21.54 | 21.45 | 21.45 | 21.06 | 5,064 |
| 04 Mar 2024 | 21.16 | 21.54 | 21.16 | 21.46 | 21.08 | 7,919 |
| 01 Mar 2024 | 21.54 | 21.58 | 21.21 | 21.43 | 21.04 | 17,283 |
| 29 Feb 2024 | 21.85 | 22.04 | 21.27 | 21.84 | 21.45 | 41,444 |
| 28 Feb 2024 | 21.46 | 21.46 | 21.20 | 21.20 | 20.82 | 1,630 |
| 27 Feb 2024 | 21.06 | 21.42 | 21.06 | 21.25 | 20.87 | 14,188 |
| 26 Feb 2024 | 20.91 | 21.34 | 20.91 | 21.20 | 20.82 | 18,111 |
| 23 Feb 2024 | 21.07 | 21.37 | 21.07 | 21.31 | 20.92 | 15,597 |
| 22 Feb 2024 | 21.16 | 21.38 | 21.02 | 21.24 | 20.86 | 10,813 |
| 21 Feb 2024 | 21.42 | 21.42 | 21.27 | 21.27 | 20.89 | 649 |
| 20 Feb 2024 | 21.48 | 22.02 | 21.28 | 21.31 | 20.93 | 15,442 |
| 16 Feb 2024 | 21.02 | 22.14 | 21.02 | 21.35 | 20.97 | 6,912 |
| 15 Feb 2024 | 21.96 | 22.15 | 21.51 | 21.51 | 21.12 | 10,039 |
| 14 Feb 2024 | 22.10 | 22.17 | 21.46 | 22.12 | 21.72 | 3,454 |
| 13 Feb 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 21.70 | 1,414 |
| 12 Feb 2024 | 22.14 | 22.38 | 22.03 | 22.10 | 21.70 | 13,287 |
| 09 Feb 2024 | 20.93 | 21.86 | 20.93 | 21.86 | 21.47 | 1,998 |
| 08 Feb 2024 | 21.25 | 21.54 | 21.14 | 21.50 | 21.11 | 7,932 |
| 07 Feb 2024 | 20.97 | 21.26 | 20.97 | 21.26 | 20.87 | 505 |
| 06 Feb 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.03 | 317 |
| 05 Feb 2024 | 21.42 | 21.45 | 21.42 | 21.45 | 21.06 | 504 |
| 02 Feb 2024 | 21.56 | 21.56 | 21.44 | 21.50 | 21.11 | 2,377 |
| 01 Feb 2024 | 21.32 | 21.34 | 21.03 | 21.07 | 20.69 | 2,281 |
| 31 Jan 2024 | 21.32 | 21.32 | 21.16 | 21.16 | 20.78 | 1,621 |
| 30 Jan 2024 | 21.15 | 21.40 | 21.10 | 21.32 | 20.94 | 5,995 |
| 29 Jan 2024 | 21.18 | 21.35 | 21.18 | 21.29 | 20.91 | 3,539 |
| 26 Jan 2024 | 21.21 | 21.32 | 21.21 | 21.31 | 20.93 | 2,069 |
| 25 Jan 2024 | 21.20 | 21.20 | 21.16 | 21.18 | 20.80 | 6,258 |
| 24 Jan 2024 | 20.94 | 21.22 | 20.94 | 21.22 | 20.84 | 19,807 |
| 23 Jan 2024 | 21.10 | 21.25 | 21.10 | 21.25 | 20.87 | 6,101 |
| 22 Jan 2024 | 21.00 | 21.44 | 21.00 | 21.38 | 21.00 | 9,447 |
| 19 Jan 2024 | 21.18 | 21.18 | 20.58 | 20.98 | 20.60 | 14,112 |
| 18 Jan 2024 | 21.25 | 21.33 | 20.92 | 20.98 | 20.60 | 13,161 |
| 17 Jan 2024 | 21.73 | 21.74 | 21.22 | 21.28 | 20.90 | 6,437 |
| 16 Jan 2024 | 21.62 | 21.89 | 21.43 | 21.67 | 21.28 | 29,476 |
| 12 Jan 2024 | 21.26 | 21.65 | 21.26 | 21.41 | 21.02 | 2,653 |
| 11 Jan 2024 | 21.50 | 21.62 | 21.49 | 21.62 | 21.23 | 11,760 |
| 10 Jan 2024 | 21.27 | 21.69 | 21.23 | 21.59 | 21.20 | 9,118 |
| 09 Jan 2024 | 21.30 | 21.30 | 21.26 | 21.30 | 20.92 | 3,744 |
| 08 Jan 2024 | 21.30 | 21.52 | 21.22 | 21.52 | 21.13 | 8,414 |
| 05 Jan 2024 | 21.33 | 21.33 | 21.09 | 21.25 | 20.87 | 3,501 |
| 04 Jan 2024 | 21.40 | 21.40 | 21.28 | 21.33 | 20.95 | 7,524 |
| 03 Jan 2024 | 21.22 | 21.36 | 20.98 | 21.28 | 20.90 | 13,588 |
| 02 Jan 2024 | 21.67 | 21.67 | 21.14 | 21.16 | 20.78 | 30,537 |
| 29 Dec 2023 | 22.02 | 22.29 | 21.76 | 21.76 | 21.37 | 22,950 |
| 28 Dec 2023 | 21.44 | 22.18 | 20.99 | 21.76 | 21.37 | 16,197 |
| 28 Dec 2023 | 0.39375 Dividend | |||||
| 27 Dec 2023 | 21.69 | 22.05 | 21.54 | 21.67 | 20.89 | 4,844 |
| 26 Dec 2023 | 21.68 | 21.81 | 21.29 | 21.66 | 20.88 | 11,400 |
| 22 Dec 2023 | 20.80 | 21.73 | 20.80 | 21.33 | 20.57 | 6,262 |
| 21 Dec 2023 | 21.61 | 21.61 | 21.37 | 21.37 | 20.60 | 5,349 |
| 20 Dec 2023 | 21.10 | 21.69 | 21.10 | 21.34 | 20.58 | 12,343 |
| 19 Dec 2023 | 20.98 | 20.98 | 20.58 | 20.98 | 20.23 | 5,504 |
| 18 Dec 2023 | 20.98 | 21.14 | 20.88 | 21.14 | 20.38 | 9,256 |
| 15 Dec 2023 | 20.76 | 21.02 | 20.75 | 20.91 | 20.16 | 20,342 |
| 14 Dec 2023 | 20.79 | 20.96 | 20.77 | 20.77 | 20.03 | 2,133 |
| 13 Dec 2023 | 20.22 | 20.83 | 20.22 | 20.79 | 20.04 | 6,050 |
| 12 Dec 2023 | 20.00 | 20.22 | 19.59 | 20.22 | 19.50 | 5,277 |
| 11 Dec 2023 | 20.10 | 20.33 | 20.08 | 20.33 | 19.60 | 1,061 |
| 08 Dec 2023 | 20.28 | 20.42 | 20.26 | 20.42 | 19.69 | 679 |
| 07 Dec 2023 | 20.29 | 20.37 | 20.24 | 20.24 | 19.51 | 2,897 |
| 06 Dec 2023 | 20.21 | 20.21 | 20.15 | 20.21 | 19.49 | 794 |
| 05 Dec 2023 | 20.40 | 20.42 | 20.05 | 20.21 | 19.49 | 2,781 |
| 04 Dec 2023 | 19.51 | 19.51 | 19.51 | 19.51 | 18.81 | 1,779 |
| 01 Dec 2023 | 20.06 | 20.22 | 20.06 | 20.22 | 19.50 | 477 |
| *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.