Pebblebrook Hotel

PEB
🏛️ usa →
11.21
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 22.26 22.64 22.23 22.37 0.8M
2021-12-30 22.08 22.59 22.08 22.35 1.1M
2021-12-29 22.14 22.33 21.78 22.30 0.8M
2021-12-28 22.12 22.48 22.03 22.13 0.9M
2021-12-27 22.11 22.31 21.80 22.31 0.7M
2021-12-23 22.54 22.68 22.18 22.28 0.6M
2021-12-22 21.56 22.35 21.51 22.27 1.7M
2021-12-21 19.98 21.68 19.98 21.54 2.0M
2021-12-20 19.89 20.06 19.35 19.94 1.9M
2021-12-17 20.71 20.71 20.08 20.28 3.3M
2021-12-16 20.53 20.56 19.89 20.28 1.5M
2021-12-15 20.97 21.02 19.85 20.40 1.8M
2021-12-14 20.92 21.46 20.86 20.98 1.0M
2021-12-13 21.66 21.66 21.01 21.04 1.0M
2021-12-10 22.26 22.38 21.67 21.92 1.0M
2021-12-09 22.23 22.38 21.94 22.06 1.2M
2021-12-08 21.76 22.81 21.58 22.59 1.2M
2021-12-07 22.12 22.38 21.71 21.83 1.5M
2021-12-06 21.07 22.22 20.83 21.70 1.2M
2021-12-03 20.47 20.76 20.01 20.64 1.6M
2021-12-02 20.18 20.97 19.75 20.53 1.9M
2021-12-01 21.49 21.49 19.94 19.94 2.1M
2021-11-30 20.89 21.15 20.21 20.95 1.6M
2021-11-29 21.90 21.96 21.24 21.51 1.0M
2021-11-26 21.89 21.95 20.50 21.61 1.6M
2021-11-24 22.63 23.27 22.51 23.08 0.6M
2021-11-23 22.86 23.28 22.71 22.94 1.0M
2021-11-22 23.28 23.28 22.66 22.80 0.8M
2021-11-19 22.63 23.17 22.24 23.08 1.0M
2021-11-18 23.43 23.55 22.89 23.01 0.9M
2021-11-17 23.43 23.57 23.13 23.41 0.7M
2021-11-16 24.53 24.53 23.53 23.62 1.0M
2021-11-15 24.15 24.51 24.00 24.51 0.6M
2021-11-12 24.37 24.58 24.11 24.16 0.7M
2021-11-11 24.87 24.92 24.19 24.43 0.7M
2021-11-10 25.17 25.37 24.86 24.86 1.0M
2021-11-09 25.41 25.85 25.28 25.33 1.1M
2021-11-08 25.83 26.27 25.52 25.73 1.3M
2021-11-05 25.29 26.45 25.20 25.69 2.8M
2021-11-04 25.39 25.59 24.38 24.55 1.3M
2021-11-03 24.06 25.50 23.93 25.27 1.9M
2021-11-02 24.15 24.44 23.91 23.96 1.9M
2021-11-01 22.73 24.11 22.60 24.11 2.5M
2021-10-29 21.70 22.59 21.67 22.46 2.1M
2021-10-28 21.51 21.89 21.23 21.84 0.6M
2021-10-27 21.69 21.84 21.35 21.53 0.9M
2021-10-26 22.29 22.29 21.75 21.78 1.3M
2021-10-25 21.95 22.25 21.65 22.13 0.7M
2021-10-22 22.25 22.45 21.92 21.98 0.7M
2021-10-21 22.30 22.64 21.89 22.35 1.1M
2021-10-20 22.82 22.82 22.24 22.38 0.8M
2021-10-19 23.00 23.00 22.57 22.85 1.7M
2021-10-18 22.45 23.17 22.45 22.82 1.1M
2021-10-15 23.18 23.29 22.57 22.67 0.9M
2021-10-14 22.51 22.71 22.32 22.65 0.6M
2021-10-13 22.67 22.70 21.83 22.33 1.4M
2021-10-12 23.00 23.12 22.56 22.80 1.3M
2021-10-11 22.81 23.43 22.67 23.06 0.7M
2021-10-08 22.69 23.10 22.58 22.80 2.6M
2021-10-07 22.56 22.83 22.38 22.76 1.2M
2021-10-06 22.11 22.37 21.63 22.35 1.3M
2021-10-05 22.43 22.81 22.26 22.43 0.8M
2021-10-04 23.08 23.21 22.18 22.60 1.8M
2021-10-01 22.54 23.25 22.53 23.02 2.1M
2021-09-30 23.12 23.12 22.38 22.41 0.9M
2021-09-29 23.33 23.54 22.93 22.97 1.2M
2021-09-28 23.55 23.78 23.21 23.31 0.9M
2021-09-27 23.59 24.26 23.59 23.61 0.8M
2021-09-24 23.19 23.60 23.03 23.31 1.1M
2021-09-23 22.98 23.49 22.81 23.19 1.1M
2021-09-22 22.72 23.14 22.57 22.70 1.0M
2021-09-21 22.48 22.95 22.42 22.48 1.1M
2021-09-20 22.07 22.39 21.74 22.32 0.8M
2021-09-17 22.50 22.90 22.30 22.58 3.2M
2021-09-16 22.17 22.61 21.95 22.39 1.1M
2021-09-15 21.87 22.13 21.58 22.09 1.0M
2021-09-14 22.44 22.44 21.79 21.92 0.6M
2021-09-13 21.38 22.27 21.17 22.14 1.2M
2021-09-10 21.58 21.63 21.07 21.07 0.9M
2021-09-09 21.23 21.67 21.02 21.39 0.7M
2021-09-08 21.65 21.85 21.21 21.38 0.6M
2021-09-07 21.63 21.87 21.39 21.73 0.5M
2021-09-03 22.01 22.22 21.47 21.75 0.8M
2021-09-02 22.32 22.48 21.98 22.13 0.6M
2021-09-01 22.23 22.36 21.86 22.22 0.7M
2021-08-31 21.46 22.06 21.39 22.03 1.2M
2021-08-30 22.05 22.05 21.40 21.60 0.7M
2021-08-27 20.98 22.12 20.96 21.90 0.9M
2021-08-26 21.22 21.56 20.87 21.01 0.9M
2021-08-25 21.14 21.65 20.86 21.27 0.9M
2021-08-24 20.83 21.27 20.71 21.14 1.0M
2021-08-23 20.61 20.96 20.53 20.62 0.7M
2021-08-20 20.07 20.48 19.91 20.40 1.5M
2021-08-19 20.29 20.47 19.91 20.17 1.0M
2021-08-18 20.72 20.95 20.31 20.61 0.6M
2021-08-17 20.76 21.17 20.36 20.75 0.6M
2021-08-16 21.13 21.52 20.87 21.11 0.7M
2021-08-13 21.87 21.87 21.46 21.53 0.6M
2021-08-12 22.15 22.15 21.62 21.84 0.6M
2021-08-11 21.92 22.04 21.50 21.92 0.7M
2021-08-10 21.26 21.94 21.08 21.81 0.5M
2021-08-09 22.04 22.15 21.33 21.33 1.1M
2021-08-06 22.05 22.73 22.05 22.32 1.1M
2021-08-05 21.51 22.18 21.40 22.13 2.1M
2021-08-04 21.40 21.58 20.92 21.37 2.4M
2021-08-03 21.81 21.81 20.85 21.68 1.0M
2021-08-02 22.57 23.23 21.62 21.71 1.1M
2021-07-30 22.76 23.40 22.34 22.49 1.2M
2021-07-29 22.71 23.01 22.53 22.78 0.9M
2021-07-28 22.70 23.00 22.08 22.48 0.8M
2021-07-27 22.63 23.02 22.36 22.51 0.9M
2021-07-26 22.50 23.13 22.45 22.91 1.4M
2021-07-23 23.20 23.34 22.28 22.44 1.4M
2021-07-22 23.15 23.33 22.62 22.89 0.7M
2021-07-21 22.67 23.41 22.64 23.36 1.1M
2021-07-20 21.67 22.84 21.36 22.41 1.7M
2021-07-19 21.75 22.22 21.09 21.65 1.6M
2021-07-16 23.29 23.65 22.33 22.35 0.9M
2021-07-15 22.65 23.08 22.52 22.93 0.9M
2021-07-14 22.80 23.20 22.55 22.94 1.5M
2021-07-13 22.91 22.97 22.47 22.52 0.8M
2021-07-12 22.64 23.34 22.55 23.17 0.7M
2021-07-09 22.60 23.05 22.16 23.00 1.0M
2021-07-08 21.91 22.99 21.49 22.12 2.3M
2021-07-07 22.66 22.96 22.23 22.40 1.0M
2021-07-06 23.66 23.78 22.38 22.82 1.8M
2021-07-02 23.88 23.88 23.51 23.75 0.6M
2021-07-01 23.64 24.06 23.59 23.85 2.3M
2021-06-30 23.40 23.87 23.20 23.55 0.8M
2021-06-29 23.31 23.68 23.19 23.33 0.8M
2021-06-28 24.05 24.05 22.69 23.28 1.5M
2021-06-25 23.98 24.29 23.84 24.00 2.7M
2021-06-24 23.91 24.01 23.46 23.92 0.8M
2021-06-23 23.49 24.23 23.38 23.85 1.7M
2021-06-22 23.41 23.73 23.11 23.38 1.8M
2021-06-21 23.72 23.89 23.42 23.62 1.6M
2021-06-18 23.79 23.89 23.27 23.39 2.2M
2021-06-17 24.66 24.86 23.76 24.00 1.3M
2021-06-16 24.47 24.74 24.27 24.63 1.1M
2021-06-15 24.29 24.55 24.07 24.49 1.5M
2021-06-14 24.56 24.81 24.12 24.38 1.1M
2021-06-11 23.85 24.32 23.84 24.28 0.8M
2021-06-10 24.16 24.16 23.58 23.90 1.0M
2021-06-09 24.23 24.44 23.91 24.09 1.3M
2021-06-08 23.56 24.36 23.22 24.16 1.1M
2021-06-07 22.78 23.74 22.78 23.48 0.9M
2021-06-04 22.59 23.04 22.43 22.91 1.2M
2021-06-03 23.13 23.13 22.32 22.49 1.7M
2021-06-02 22.88 23.31 22.63 23.26 2.9M
2021-06-01 22.55 22.72 22.35 22.65 2.0M
2021-05-28 22.49 22.58 22.06 22.35 1.0M
2021-05-27 22.58 22.64 22.30 22.30 1.1M
2021-05-26 21.63 22.34 21.45 22.29 0.8M
2021-05-25 22.09 22.51 21.60 21.71 1.0M
2021-05-24 21.92 22.18 21.54 21.86 1.0M
2021-05-21 22.10 22.10 21.76 21.78 0.9M
2021-05-20 22.45 22.45 21.66 21.97 1.0M
2021-05-19 22.15 22.33 21.74 22.29 1.0M
2021-05-18 22.75 23.01 22.42 22.53 0.8M
2021-05-17 22.62 22.77 22.25 22.73 1.0M
2021-05-14 22.33 23.18 22.33 22.84 0.9M
2021-05-13 21.86 22.72 21.85 22.18 1.5M
2021-05-12 22.24 22.46 21.54 21.62 1.1M
2021-05-11 21.95 22.62 21.80 22.35 0.8M
2021-05-10 23.65 23.91 22.52 22.52 1.5M
2021-05-07 23.10 23.85 22.86 23.60 0.8M
2021-05-06 23.52 23.75 22.94 23.25 0.8M
2021-05-05 23.58 23.76 23.33 23.55 1.1M
2021-05-04 23.98 24.14 23.17 23.54 1.5M
2021-05-03 24.18 24.66 24.04 24.10 1.6M
2021-04-30 24.40 24.78 23.57 23.88 2.3M
2021-04-29 24.89 25.28 24.36 24.88 1.4M
2021-04-28 24.84 25.09 24.54 24.63 1.1M
2021-04-27 24.52 24.99 24.33 24.73 1.8M
2021-04-26 24.84 25.43 24.37 24.60 0.6M
2021-04-23 23.95 24.74 23.70 24.55 0.8M
2021-04-22 24.65 24.71 23.94 23.97 0.6M
2021-04-21 23.74 24.73 23.42 24.49 1.5M
2021-04-20 24.14 24.21 23.22 23.87 1.0M
2021-04-19 24.26 24.56 23.91 24.40 1.1M
2021-04-16 24.32 24.69 24.26 24.39 1.0M
2021-04-15 24.54 24.54 23.58 24.03 1.7M
2021-04-14 24.35 25.20 24.33 24.44 1.0M
2021-04-13 23.96 24.30 23.57 24.22 1.1M
2021-04-12 23.93 24.25 23.67 24.16 0.8M
2021-04-09 24.27 24.32 23.64 23.97 2.2M
2021-04-08 24.16 24.26 23.53 24.11 0.9M
2021-04-07 23.95 24.42 23.83 24.21 1.0M
2021-04-06 24.67 25.03 23.68 23.98 1.1M
2021-04-05 24.65 24.92 24.29 24.83 0.7M
2021-04-01 24.42 24.80 24.18 24.36 1.2M
2021-03-31 24.72 24.93 24.24 24.29 1.6M
2021-03-30 24.40 25.34 24.40 24.72 1.1M
2021-03-29 25.28 25.54 24.31 24.39 1.2M
2021-03-26 24.83 25.29 24.38 25.25 1.4M
2021-03-25 23.60 24.64 23.13 24.46 1.1M
2021-03-24 23.76 24.88 23.76 23.83 1.7M
2021-03-23 24.35 24.74 23.28 23.63 1.4M
2021-03-22 25.38 25.41 24.51 24.63 1.8M
2021-03-19 25.88 26.25 24.80 25.46 2.7M
2021-03-18 26.04 26.42 25.12 25.36 1.9M
2021-03-17 25.49 26.29 24.93 26.11 1.5M
2021-03-16 25.40 25.76 25.03 25.42 2.3M
2021-03-15 24.75 25.68 24.40 25.54 2.0M
2021-03-12 25.10 25.56 24.19 24.58 1.9M
2021-03-11 24.78 25.25 24.24 24.94 1.7M
2021-03-10 23.82 25.01 23.62 24.73 3.7M
2021-03-09 24.15 24.18 23.06 23.77 2.1M
2021-03-08 23.06 24.15 22.74 24.01 2.1M
2021-03-05 23.26 23.26 21.76 22.73 2.5M
2021-03-04 23.35 23.81 22.23 22.73 2.3M
2021-03-03 22.66 23.97 22.36 23.36 2.9M
2021-03-02 23.01 23.27 22.02 22.39 1.2M
2021-03-01 23.60 23.68 22.75 23.11 1.7M
2021-02-26 22.56 23.26 22.34 22.66 2.2M
2021-02-25 23.11 23.23 22.16 22.47 1.6M
2021-02-24 23.12 23.65 22.50 23.00 2.3M
2021-02-23 22.56 23.40 21.78 22.70 2.0M
2021-02-22 22.87 23.60 22.55 22.61 2.0M
2021-02-19 22.94 23.51 22.78 22.99 1.8M
2021-02-18 22.59 22.93 22.25 22.69 1.3M
2021-02-17 22.13 22.62 21.62 22.62 1.8M
2021-02-16 21.63 22.39 21.59 22.37 1.2M
2021-02-12 20.88 21.59 20.67 21.59 1.3M
2021-02-11 20.50 21.09 20.42 20.93 1.5M
2021-02-10 20.12 20.77 20.12 20.48 1.2M
2021-02-09 20.52 20.52 19.87 19.97 1.0M
2021-02-08 19.86 20.51 19.52 20.49 1.6M
2021-02-05 19.65 20.19 19.56 19.74 2.6M
2021-02-04 19.48 20.47 18.92 20.10 2.9M
2021-02-03 19.17 19.97 18.98 19.97 1.6M
2021-02-02 18.54 19.27 18.29 19.23 1.4M
2021-02-01 18.47 18.56 17.57 18.30 2.3M
2021-01-29 19.22 19.28 18.25 18.38 1.9M
2021-01-28 19.44 20.05 19.32 19.34 1.9M
2021-01-27 19.41 20.14 18.93 19.13 1.3M
2021-01-26 20.47 20.47 19.80 19.90 1.1M
2021-01-25 20.26 20.54 19.70 20.21 1.7M
2021-01-22 20.45 20.83 20.08 20.52 1.3M
2021-01-21 21.13 21.27 20.65 20.73 1.3M
2021-01-20 20.85 21.62 20.56 21.27 1.1M
2021-01-19 20.62 21.06 20.04 20.90 2.7M
2021-01-15 20.53 20.95 19.74 20.57 1.7M
2021-01-14 21.15 21.41 20.74 20.86 2.1M
2021-01-13 19.47 21.01 19.47 20.93 4.7M
2021-01-12 18.65 19.69 18.52 19.59 2.9M
2021-01-11 18.70 19.01 18.27 18.54 3.3M
2021-01-08 19.00 19.21 18.63 19.13 2.0M
2021-01-07 19.51 19.59 18.67 19.03 1.3M
2021-01-06 19.44 20.01 18.93 19.49 2.5M
2021-01-05 18.40 19.13 18.25 18.94 1.0M
2021-01-04 18.88 19.33 17.99 18.37 1.2M