Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,801.08 -724.95 (-1.12%) CMC Crypto 200
1,327.31 -69.23 (-4.95%)
Pebblebrook Hotel Trust (PEB-PG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:57PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 19.60 | 19.80 | 19.60 | 19.70 | 19.70 | 5,492 |
| 25 Apr 2024 | 19.61 | 20.01 | 19.51 | 20.01 | 20.01 | 4,961 |
| 24 Apr 2024 | 19.58 | 19.91 | 19.58 | 19.84 | 19.84 | 3,730 |
| 23 Apr 2024 | 19.72 | 20.02 | 19.62 | 19.98 | 19.98 | 4,769 |
| 22 Apr 2024 | 19.36 | 19.60 | 19.36 | 19.58 | 19.58 | 9,320 |
| 19 Apr 2024 | 19.21 | 19.69 | 19.05 | 19.50 | 19.50 | 38,536 |
| 18 Apr 2024 | 19.57 | 19.57 | 19.07 | 19.24 | 19.24 | 7,414 |
| 17 Apr 2024 | 18.93 | 20.10 | 18.90 | 19.55 | 19.55 | 5,561 |
| 16 Apr 2024 | 19.82 | 19.86 | 19.49 | 19.77 | 19.77 | 6,235 |
| 15 Apr 2024 | 20.37 | 20.37 | 19.46 | 19.94 | 19.94 | 22,277 |
| 12 Apr 2024 | 20.23 | 20.37 | 20.12 | 20.19 | 20.19 | 48,718 |
| 11 Apr 2024 | 20.36 | 20.42 | 20.11 | 20.23 | 20.23 | 31,822 |
| 10 Apr 2024 | 20.40 | 20.61 | 20.06 | 20.41 | 20.41 | 18,990 |
| 09 Apr 2024 | 20.58 | 20.73 | 20.46 | 20.62 | 20.62 | 12,354 |
| 08 Apr 2024 | 20.50 | 20.70 | 20.42 | 20.57 | 20.57 | 17,113 |
| 05 Apr 2024 | 20.77 | 20.83 | 20.51 | 20.69 | 20.69 | 5,192 |
| 04 Apr 2024 | 21.03 | 21.10 | 20.69 | 20.80 | 20.80 | 12,974 |
| 03 Apr 2024 | 20.97 | 21.06 | 20.97 | 21.00 | 21.00 | 3,388 |
| 02 Apr 2024 | 20.90 | 20.99 | 20.87 | 20.89 | 20.89 | 15,061 |
| 01 Apr 2024 | 20.72 | 21.11 | 20.61 | 20.92 | 20.92 | 15,368 |
| 28 Mar 2024 | 21.57 | 21.57 | 20.53 | 20.61 | 20.61 | 19,528 |
| 27 Mar 2024 | 21.22 | 21.74 | 21.22 | 21.45 | 21.45 | 13,619 |
| 27 Mar 2024 | 0.39844 Dividend | |||||
| 26 Mar 2024 | 21.70 | 21.80 | 21.50 | 21.62 | 21.22 | 12,544 |
| 25 Mar 2024 | 21.54 | 21.71 | 21.18 | 21.70 | 21.30 | 6,523 |
| 22 Mar 2024 | 21.90 | 21.90 | 21.54 | 21.54 | 21.14 | 2,111 |
| 21 Mar 2024 | 21.89 | 21.99 | 21.35 | 21.50 | 21.10 | 12,231 |
| 20 Mar 2024 | 21.81 | 21.92 | 21.70 | 21.77 | 21.37 | 2,365 |
| 19 Mar 2024 | 21.45 | 21.80 | 21.45 | 21.80 | 21.40 | 3,128 |
| 18 Mar 2024 | 21.47 | 21.49 | 21.27 | 21.48 | 21.08 | 6,720 |
| 15 Mar 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 20.84 | - |
| 14 Mar 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 20.84 | - |
| 13 Mar 2024 | 21.33 | 21.35 | 21.22 | 21.23 | 20.84 | 8,758 |
| 12 Mar 2024 | 21.54 | 21.54 | 21.35 | 21.35 | 20.96 | 4,470 |
| 11 Mar 2024 | 21.62 | 21.62 | 21.41 | 21.41 | 21.02 | 2,785 |
| 08 Mar 2024 | 21.59 | 21.77 | 21.46 | 21.62 | 21.22 | 3,426 |
| 07 Mar 2024 | 21.77 | 21.93 | 21.22 | 21.84 | 21.44 | 14,793 |
| 06 Mar 2024 | 21.58 | 21.94 | 21.16 | 21.77 | 21.37 | 7,209 |
| 05 Mar 2024 | 21.53 | 21.81 | 21.01 | 21.72 | 21.32 | 6,337 |
| 04 Mar 2024 | 21.65 | 21.70 | 21.31 | 21.65 | 21.25 | 11,521 |
| 01 Mar 2024 | 21.31 | 21.53 | 21.05 | 21.53 | 21.13 | 17,381 |
| 29 Feb 2024 | 21.70 | 21.70 | 20.96 | 21.02 | 20.63 | 27,780 |
| 28 Feb 2024 | 21.21 | 21.60 | 21.11 | 21.42 | 21.03 | 9,876 |
| 27 Feb 2024 | 21.35 | 21.40 | 21.35 | 21.40 | 21.01 | 1,793 |
| 26 Feb 2024 | 21.54 | 21.54 | 21.00 | 21.40 | 21.01 | 13,729 |
| 23 Feb 2024 | 21.55 | 21.55 | 21.13 | 21.52 | 21.12 | 13,621 |
| 22 Feb 2024 | 21.42 | 21.58 | 21.27 | 21.27 | 20.88 | 2,545 |
| 21 Feb 2024 | 21.58 | 21.58 | 20.99 | 21.28 | 20.89 | 4,298 |
| 20 Feb 2024 | 21.55 | 21.82 | 21.29 | 21.71 | 21.31 | 16,526 |
| 16 Feb 2024 | 21.59 | 21.63 | 21.20 | 21.58 | 21.18 | 5,226 |
| 15 Feb 2024 | 21.41 | 21.67 | 21.40 | 21.64 | 21.24 | 5,527 |
| 14 Feb 2024 | 21.60 | 21.68 | 20.76 | 21.55 | 21.15 | 4,635 |
| 13 Feb 2024 | 21.62 | 21.62 | 21.61 | 21.61 | 21.21 | 505 |
| 12 Feb 2024 | 21.35 | 21.69 | 21.29 | 21.68 | 21.28 | 7,980 |
| 09 Feb 2024 | 20.83 | 21.26 | 20.83 | 21.25 | 20.86 | 6,778 |
| 08 Feb 2024 | 20.70 | 20.90 | 20.68 | 20.90 | 20.51 | 6,416 |
| 07 Feb 2024 | 20.69 | 20.90 | 20.69 | 20.88 | 20.50 | 3,911 |
| 06 Feb 2024 | 20.75 | 20.84 | 20.66 | 20.66 | 20.28 | 3,364 |
| 05 Feb 2024 | 20.90 | 20.90 | 20.67 | 20.75 | 20.37 | 3,922 |
| 02 Feb 2024 | 21.09 | 21.09 | 20.68 | 20.68 | 20.30 | 10,445 |
| 01 Feb 2024 | 20.73 | 20.90 | 20.70 | 20.83 | 20.45 | 3,634 |
| 31 Jan 2024 | 20.75 | 20.80 | 20.71 | 20.80 | 20.42 | 2,479 |
| 30 Jan 2024 | 20.95 | 21.03 | 20.56 | 20.89 | 20.51 | 10,704 |
| 29 Jan 2024 | 20.68 | 20.82 | 20.62 | 20.80 | 20.42 | 8,485 |
| 26 Jan 2024 | 20.94 | 20.96 | 20.69 | 20.80 | 20.42 | 8,612 |
| 25 Jan 2024 | 20.66 | 21.00 | 20.64 | 21.00 | 20.61 | 21,863 |
| 24 Jan 2024 | 20.74 | 20.80 | 20.51 | 20.75 | 20.36 | 6,948 |
| 23 Jan 2024 | 20.80 | 20.99 | 20.54 | 20.77 | 20.39 | 10,717 |
| 22 Jan 2024 | 20.60 | 21.00 | 20.56 | 20.96 | 20.57 | 38,876 |
| 19 Jan 2024 | 20.66 | 20.93 | 20.56 | 20.60 | 20.22 | 10,119 |
| 18 Jan 2024 | 21.15 | 21.25 | 21.09 | 21.10 | 20.71 | 6,314 |
| 17 Jan 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 20.88 | 1,489 |
| 16 Jan 2024 | 21.26 | 21.49 | 21.26 | 21.28 | 20.89 | 4,089 |
| 12 Jan 2024 | 21.39 | 21.50 | 21.08 | 21.08 | 20.69 | 6,533 |
| 11 Jan 2024 | 21.40 | 21.40 | 21.39 | 21.40 | 21.01 | 1,088 |
| 10 Jan 2024 | 21.00 | 21.40 | 20.91 | 21.40 | 21.01 | 5,499 |
| 09 Jan 2024 | 21.20 | 21.20 | 20.76 | 21.08 | 20.69 | 4,606 |
| 08 Jan 2024 | 20.95 | 21.28 | 20.95 | 21.26 | 20.87 | 8,011 |
| 05 Jan 2024 | 20.97 | 21.25 | 20.89 | 20.89 | 20.50 | 4,330 |
| 04 Jan 2024 | 20.97 | 21.14 | 20.97 | 21.06 | 20.67 | 3,411 |
| 03 Jan 2024 | 20.91 | 20.97 | 20.66 | 20.94 | 20.55 | 9,325 |
| 02 Jan 2024 | 21.50 | 21.50 | 21.15 | 21.15 | 20.76 | 5,128 |
| 29 Dec 2023 | 21.39 | 21.39 | 21.07 | 21.11 | 20.72 | 7,023 |
| 28 Dec 2023 | 20.95 | 20.95 | 20.67 | 20.90 | 20.51 | 5,961 |
| 28 Dec 2023 | 0.39844 Dividend | |||||
| 27 Dec 2023 | 21.25 | 21.45 | 21.09 | 21.14 | 20.36 | 15,606 |
| 26 Dec 2023 | 21.14 | 21.50 | 21.14 | 21.16 | 20.38 | 4,189 |
| 22 Dec 2023 | 21.50 | 21.50 | 20.93 | 21.15 | 20.37 | 2,461 |
| 21 Dec 2023 | 20.92 | 21.32 | 20.91 | 21.23 | 20.45 | 9,421 |
| 20 Dec 2023 | 20.97 | 21.11 | 20.63 | 20.90 | 20.13 | 15,300 |
| 19 Dec 2023 | 20.63 | 20.97 | 20.35 | 20.75 | 19.98 | 31,768 |
| 18 Dec 2023 | 20.01 | 20.76 | 20.01 | 20.71 | 19.94 | 6,570 |
| 15 Dec 2023 | 20.76 | 20.76 | 20.40 | 20.42 | 19.67 | 10,422 |
| 14 Dec 2023 | 20.59 | 20.91 | 20.59 | 20.89 | 20.12 | 11,600 |
| 13 Dec 2023 | 20.32 | 20.75 | 20.10 | 20.65 | 19.89 | 13,492 |
| 12 Dec 2023 | 19.90 | 20.16 | 19.66 | 20.13 | 19.39 | 7,604 |
| 11 Dec 2023 | 20.05 | 20.20 | 20.05 | 20.11 | 19.37 | 5,402 |
| 08 Dec 2023 | 19.81 | 20.30 | 19.81 | 20.21 | 19.46 | 9,616 |
| 07 Dec 2023 | 19.92 | 20.09 | 19.90 | 20.07 | 19.33 | 11,464 |
| 06 Dec 2023 | 19.89 | 19.92 | 19.50 | 19.81 | 19.08 | 7,266 |
| *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.