Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,105.92 -10.25 (-0.20%) Dow
38,156.28 -229.81 (-0.60%) Nasdaq
15,952.46 -30.63 (-0.19%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,307.12 -31.95 (-2.39%)
Pebblebrook Hotel Trust (PEB-PH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:24PM EDT. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | 17.82 | 17.84 | 17.53 | 17.71 | 17.71 | 4,910 |
| 26 Apr 2024 | 17.67 | 17.88 | 17.67 | 17.88 | 17.88 | 2,032 |
| 25 Apr 2024 | 17.59 | 17.95 | 17.59 | 17.93 | 17.93 | 5,085 |
| 24 Apr 2024 | 17.74 | 17.93 | 17.67 | 17.86 | 17.86 | 7,407 |
| 23 Apr 2024 | 17.89 | 17.92 | 17.89 | 17.92 | 17.92 | 654 |
| 22 Apr 2024 | 17.58 | 17.90 | 17.56 | 17.58 | 17.58 | 2,143 |
| 19 Apr 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
| 18 Apr 2024 | 17.71 | 18.47 | 17.24 | 17.47 | 17.47 | 4,969 |
| 17 Apr 2024 | 17.59 | 17.90 | 17.50 | 17.70 | 17.70 | 5,376 |
| 16 Apr 2024 | 18.04 | 18.04 | 17.81 | 18.03 | 18.03 | 3,083 |
| 15 Apr 2024 | 18.50 | 18.50 | 17.69 | 18.01 | 18.01 | 15,487 |
| 12 Apr 2024 | 18.62 | 18.62 | 18.48 | 18.50 | 18.50 | 2,656 |
| 11 Apr 2024 | 18.76 | 18.76 | 18.34 | 18.60 | 18.60 | 12,345 |
| 10 Apr 2024 | 18.96 | 19.00 | 18.55 | 18.90 | 18.90 | 9,095 |
| 09 Apr 2024 | 19.00 | 19.14 | 18.85 | 19.00 | 19.00 | 6,386 |
| 08 Apr 2024 | 18.73 | 18.96 | 18.51 | 18.69 | 18.69 | 7,086 |
| 05 Apr 2024 | 18.90 | 19.10 | 18.56 | 18.63 | 18.63 | 7,706 |
| 04 Apr 2024 | 18.95 | 19.09 | 18.86 | 19.06 | 19.06 | 4,920 |
| 03 Apr 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1,095 |
| 02 Apr 2024 | 18.71 | 18.92 | 18.71 | 18.92 | 18.92 | 6,110 |
| 01 Apr 2024 | 18.80 | 18.92 | 18.64 | 18.85 | 18.85 | 10,590 |
| 28 Mar 2024 | 19.28 | 19.28 | 18.60 | 18.80 | 18.80 | 7,730 |
| 27 Mar 2024 | 19.45 | 19.45 | 19.13 | 19.13 | 19.13 | 4,900 |
| 27 Mar 2024 | 0.35625 Dividend | |||||
| 26 Mar 2024 | 19.58 | 19.58 | 19.53 | 19.53 | 19.17 | 710 |
| 25 Mar 2024 | 19.55 | 19.85 | 19.49 | 19.81 | 19.45 | 3,453 |
| 22 Mar 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.30 | 553 |
| 21 Mar 2024 | 19.71 | 19.71 | 19.65 | 19.66 | 19.30 | 5,289 |
| 20 Mar 2024 | 19.48 | 19.88 | 19.43 | 19.65 | 19.29 | 9,145 |
| 19 Mar 2024 | 19.44 | 19.57 | 19.43 | 19.43 | 19.08 | 4,208 |
| 18 Mar 2024 | 19.31 | 19.31 | 19.25 | 19.25 | 18.90 | 1,734 |
| 15 Mar 2024 | 19.28 | 19.34 | 19.22 | 19.33 | 18.98 | 1,065 |
| 14 Mar 2024 | 19.45 | 19.68 | 19.44 | 19.57 | 19.21 | 2,986 |
| 13 Mar 2024 | 19.35 | 19.49 | 19.33 | 19.49 | 19.13 | 3,215 |
| 12 Mar 2024 | 19.29 | 19.42 | 19.19 | 19.31 | 18.96 | 7,982 |
| 11 Mar 2024 | 19.34 | 19.37 | 19.33 | 19.33 | 18.98 | 522 |
| 08 Mar 2024 | 19.01 | 19.27 | 19.01 | 19.20 | 18.85 | 18,716 |
| 07 Mar 2024 | 19.36 | 19.42 | 19.09 | 19.15 | 18.80 | 32,482 |
| 06 Mar 2024 | 19.33 | 19.35 | 19.22 | 19.30 | 18.95 | 4,100 |
| 05 Mar 2024 | 19.19 | 19.38 | 19.19 | 19.28 | 18.93 | 6,232 |
| 04 Mar 2024 | 19.27 | 19.37 | 19.27 | 19.37 | 19.02 | 1,026 |
| 01 Mar 2024 | 18.83 | 19.42 | 18.83 | 19.40 | 19.05 | 7,722 |
| 29 Feb 2024 | 19.44 | 19.44 | 19.05 | 19.22 | 18.87 | 4,484 |
| 28 Feb 2024 | 19.20 | 19.32 | 19.17 | 19.22 | 18.87 | 7,315 |
| 27 Feb 2024 | 19.13 | 19.20 | 19.13 | 19.20 | 18.85 | 8,857 |
| 26 Feb 2024 | 19.04 | 19.18 | 19.00 | 19.17 | 18.82 | 8,782 |
| 23 Feb 2024 | 19.00 | 19.48 | 19.00 | 19.15 | 18.80 | 21,441 |
| 22 Feb 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 18.79 | 5,134 |
| 21 Feb 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 18.80 | 3,402 |
| 20 Feb 2024 | 19.18 | 19.20 | 19.18 | 19.19 | 18.84 | 2,428 |
| 16 Feb 2024 | 19.10 | 19.29 | 19.00 | 19.01 | 18.66 | 5,125 |
| 15 Feb 2024 | 19.23 | 19.49 | 19.08 | 19.20 | 18.85 | 3,819 |
| 14 Feb 2024 | 18.82 | 19.48 | 18.82 | 19.30 | 18.95 | 2,816 |
| 13 Feb 2024 | 19.17 | 19.28 | 19.05 | 19.13 | 18.78 | 18,504 |
| 12 Feb 2024 | 19.39 | 19.50 | 19.18 | 19.35 | 19.00 | 12,746 |
| 09 Feb 2024 | 19.11 | 19.13 | 19.01 | 19.13 | 18.78 | 32,749 |
| 08 Feb 2024 | 19.26 | 19.26 | 19.05 | 19.10 | 18.75 | 59,019 |
| 07 Feb 2024 | 18.85 | 19.17 | 18.85 | 19.08 | 18.73 | 15,516 |
| 06 Feb 2024 | 18.92 | 19.16 | 18.91 | 18.99 | 18.64 | 12,511 |
| 05 Feb 2024 | 19.07 | 19.07 | 19.00 | 19.07 | 18.72 | 41,813 |
| 02 Feb 2024 | 19.01 | 19.01 | 19.00 | 19.00 | 18.66 | 2,387 |
| 01 Feb 2024 | 19.09 | 19.64 | 19.06 | 19.09 | 18.74 | 7,665 |
| 31 Jan 2024 | 19.01 | 19.20 | 19.01 | 19.05 | 18.70 | 10,160 |
| 30 Jan 2024 | 18.91 | 19.14 | 18.91 | 19.10 | 18.75 | 6,193 |
| 29 Jan 2024 | 19.16 | 19.16 | 18.90 | 18.90 | 18.56 | 6,308 |
| 26 Jan 2024 | 18.95 | 19.23 | 18.82 | 19.00 | 18.65 | 6,906 |
| 25 Jan 2024 | 19.47 | 19.47 | 19.00 | 19.08 | 18.73 | 9,089 |
| 24 Jan 2024 | 19.04 | 19.09 | 18.95 | 18.95 | 18.60 | 1,301 |
| 23 Jan 2024 | 18.95 | 18.95 | 18.85 | 18.85 | 18.51 | 12,127 |
| 22 Jan 2024 | 19.00 | 19.18 | 19.00 | 19.10 | 18.75 | 4,482 |
| 19 Jan 2024 | 18.91 | 18.98 | 18.83 | 18.95 | 18.60 | 17,484 |
| 18 Jan 2024 | 18.93 | 19.22 | 18.89 | 19.03 | 18.68 | 23,457 |
| 17 Jan 2024 | 19.26 | 19.26 | 19.00 | 19.02 | 18.67 | 8,228 |
| 16 Jan 2024 | 19.20 | 19.20 | 18.91 | 19.00 | 18.65 | 7,893 |
| 12 Jan 2024 | 19.02 | 19.12 | 19.02 | 19.11 | 18.76 | 2,210 |
| 11 Jan 2024 | 19.23 | 19.24 | 19.06 | 19.20 | 18.85 | 2,178 |
| 10 Jan 2024 | 19.15 | 19.17 | 19.04 | 19.15 | 18.80 | 6,895 |
| 09 Jan 2024 | 18.93 | 18.93 | 18.74 | 18.89 | 18.55 | 1,743 |
| 08 Jan 2024 | 19.00 | 19.20 | 18.99 | 19.20 | 18.85 | 3,209 |
| 05 Jan 2024 | 19.15 | 19.15 | 18.90 | 18.98 | 18.63 | 4,387 |
| 04 Jan 2024 | 18.92 | 19.10 | 18.92 | 19.05 | 18.70 | 4,552 |
| 03 Jan 2024 | 18.93 | 19.06 | 18.70 | 18.97 | 18.62 | 11,226 |
| 02 Jan 2024 | 19.00 | 19.00 | 18.87 | 18.95 | 18.60 | 2,685 |
| 29 Dec 2023 | 18.71 | 19.15 | 18.71 | 18.91 | 18.57 | 16,103 |
| 28 Dec 2023 | 18.95 | 18.95 | 18.64 | 18.91 | 18.57 | 4,974 |
| 28 Dec 2023 | 0.35625 Dividend | |||||
| 27 Dec 2023 | 19.00 | 19.21 | 18.89 | 19.10 | 18.40 | 11,565 |
| 26 Dec 2023 | 18.63 | 19.31 | 18.63 | 19.03 | 18.33 | 7,181 |
| 22 Dec 2023 | 18.39 | 18.91 | 18.39 | 18.85 | 18.16 | 56,097 |
| 21 Dec 2023 | 18.60 | 19.05 | 18.60 | 18.86 | 18.17 | 31,816 |
| 20 Dec 2023 | 18.49 | 18.74 | 18.48 | 18.70 | 18.02 | 38,611 |
| 19 Dec 2023 | 18.43 | 18.85 | 18.14 | 18.50 | 17.82 | 46,073 |
| 18 Dec 2023 | 18.40 | 18.49 | 18.34 | 18.47 | 17.79 | 10,012 |
| 15 Dec 2023 | 18.78 | 18.78 | 18.27 | 18.35 | 17.68 | 14,545 |
| 14 Dec 2023 | 18.74 | 18.92 | 18.70 | 18.86 | 18.17 | 97,589 |
| 13 Dec 2023 | 18.38 | 19.04 | 18.25 | 18.93 | 18.24 | 16,537 |
| 12 Dec 2023 | 18.32 | 18.36 | 18.08 | 18.36 | 17.69 | 6,320 |
| 11 Dec 2023 | 18.20 | 18.36 | 18.20 | 18.31 | 17.64 | 2,241 |
| 08 Dec 2023 | 18.55 | 18.55 | 18.00 | 18.45 | 17.78 | 6,111 |
| 07 Dec 2023 | 18.51 | 18.61 | 18.32 | 18.50 | 17.82 | 7,732 |
| *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.