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
2022-12-30 13.13 13.43 12.96 13.39 1.9M
2022-12-29 13.06 13.37 12.97 13.28 1.7M
2022-12-28 13.38 13.46 12.96 13.04 2.9M
2022-12-27 13.22 13.42 13.01 13.38 2.2M
2022-12-23 12.81 13.26 12.68 13.22 1.9M
2022-12-22 13.04 13.15 12.54 12.78 3.8M
2022-12-21 13.58 13.91 13.01 13.20 6.9M
2022-12-20 14.54 14.68 14.37 14.43 1.3M
2022-12-19 14.80 14.86 14.44 14.62 1.4M
2022-12-16 14.87 14.99 14.47 14.80 3.3M
2022-12-15 15.37 15.55 15.14 15.18 1.3M
2022-12-14 15.63 15.92 15.49 15.64 1.8M
2022-12-13 16.33 16.52 15.61 15.71 2.3M
2022-12-12 15.55 15.77 15.32 15.74 1.9M
2022-12-09 15.19 15.56 15.18 15.47 2.1M
2022-12-08 15.39 15.75 15.37 15.46 1.5M
2022-12-07 15.21 15.58 15.12 15.23 1.3M
2022-12-06 15.53 15.54 15.11 15.25 1.4M
2022-12-05 15.89 16.03 15.50 15.54 1.7M
2022-12-02 15.94 16.42 15.91 16.23 1.4M
2022-12-01 16.70 16.98 16.40 16.61 1.5M
2022-11-30 16.14 16.67 16.04 16.65 1.8M
2022-11-29 16.07 16.29 15.93 16.20 1.2M
2022-11-28 16.10 16.19 15.92 16.00 1.5M
2022-11-25 16.00 16.33 15.90 16.32 0.4M
2022-11-23 16.16 16.38 15.96 16.00 1.0M
2022-11-22 15.93 16.32 15.81 16.31 1.5M
2022-11-21 15.83 15.95 15.60 15.78 1.4M
2022-11-18 16.00 16.18 15.79 15.98 1.5M
2022-11-17 15.68 15.81 15.40 15.59 1.6M
2022-11-16 16.28 16.28 15.94 15.94 1.4M
2022-11-15 16.49 16.66 16.28 16.51 1.8M
2022-11-14 16.19 16.41 16.03 16.15 1.8M
2022-11-11 15.88 16.53 15.84 16.35 2.3M
2022-11-10 15.55 16.24 15.45 15.74 3.1M
2022-11-09 15.02 15.10 14.67 14.72 1.9M
2022-11-08 15.10 15.32 14.90 15.21 1.7M
2022-11-07 15.20 15.33 14.65 15.11 1.7M
2022-11-04 15.11 15.37 14.75 15.05 1.5M
2022-11-03 15.05 15.13 14.51 14.90 2.4M
2022-11-02 15.92 15.96 15.22 15.28 3.0M
2022-11-01 16.39 16.50 16.03 16.22 2.4M
2022-10-31 16.09 16.26 15.78 16.04 3.4M
2022-10-28 16.31 16.56 15.58 16.28 2.9M
2022-10-27 16.40 16.54 16.10 16.31 2.0M
2022-10-26 16.31 16.45 16.16 16.18 1.6M
2022-10-25 15.90 16.37 15.87 16.24 2.0M
2022-10-24 15.83 16.08 15.56 15.95 1.7M
2022-10-21 15.41 15.73 15.31 15.72 1.9M
2022-10-20 15.68 15.95 15.33 15.42 2.1M
2022-10-19 15.58 15.92 15.56 15.68 2.7M
2022-10-18 15.69 15.98 15.56 15.74 2.3M
2022-10-17 15.06 15.40 14.97 15.30 2.5M
2022-10-14 15.16 15.60 14.55 14.60 3.3M
2022-10-13 14.47 15.11 14.06 14.95 2.3M
2022-10-12 14.42 14.75 14.13 14.55 3.7M
2022-10-11 14.41 14.64 14.01 14.45 2.6M
2022-10-10 14.68 14.81 14.32 14.39 1.6M
2022-10-07 14.76 14.87 14.44 14.54 1.7M
2022-10-06 15.05 15.32 14.75 14.88 1.7M
2022-10-05 14.78 15.24 14.61 15.21 1.4M
2022-10-04 15.03 15.50 14.94 15.29 1.9M
2022-10-03 14.75 14.98 14.32 14.79 1.9M
2022-09-30 14.58 14.88 14.28 14.51 2.2M
2022-09-29 14.99 15.02 14.24 14.58 2.4M
2022-09-28 14.88 15.53 14.78 15.39 2.2M
2022-09-27 14.62 15.38 14.54 14.78 3.4M
2022-09-26 14.97 15.21 14.38 14.47 3.0M
2022-09-23 15.10 15.22 14.55 15.14 3.6M
2022-09-22 16.38 16.48 15.40 15.51 2.6M
2022-09-21 17.58 17.65 16.46 16.47 2.1M
2022-09-20 17.35 17.51 17.22 17.43 1.6M
2022-09-19 17.16 17.87 17.11 17.58 1.2M
2022-09-16 17.38 17.54 17.06 17.52 2.3M
2022-09-15 17.90 18.08 17.49 17.60 1.5M
2022-09-14 17.57 17.86 17.29 17.85 2.0M
2022-09-13 18.06 18.37 17.53 17.66 1.4M
2022-09-12 18.41 18.81 18.34 18.72 1.3M
2022-09-09 17.84 18.28 17.71 18.27 1.2M
2022-09-08 17.42 17.70 17.21 17.58 0.9M
2022-09-07 16.86 17.72 16.86 17.60 1.7M
2022-09-06 17.22 17.26 16.78 17.02 1.6M
2022-09-02 17.42 17.71 17.01 17.07 1.1M
2022-09-01 17.43 17.43 16.83 17.09 2.4M
2022-08-31 18.03 18.20 17.61 17.62 1.6M
2022-08-30 18.25 18.27 17.91 18.02 1.0M
2022-08-29 17.95 18.27 17.81 18.11 1.8M
2022-08-26 19.17 19.32 18.34 18.35 1.1M
2022-08-25 19.22 19.47 19.10 19.27 0.7M
2022-08-24 18.78 19.16 18.72 19.10 0.8M
2022-08-23 18.79 19.11 18.73 18.81 0.7M
2022-08-22 18.86 18.98 18.65 18.78 1.8M
2022-08-19 20.03 20.10 18.90 19.22 2.6M
2022-08-18 19.85 20.31 19.80 20.22 1.9M
2022-08-17 19.99 20.09 19.70 19.87 1.2M
2022-08-16 20.08 20.54 20.08 20.30 1.6M
2022-08-15 20.15 20.33 20.03 20.22 1.1M
2022-08-12 20.03 20.33 19.87 20.30 1.6M
2022-08-11 19.91 20.01 19.69 19.80 1.1M
2022-08-10 19.49 19.64 19.31 19.52 0.8M
2022-08-09 18.88 19.04 18.60 19.04 1.3M
2022-08-08 18.86 19.23 18.62 18.94 1.1M
2022-08-05 18.62 19.10 18.49 18.68 1.1M
2022-08-04 19.29 19.53 18.61 18.82 1.5M
2022-08-03 19.13 19.52 19.06 19.08 1.9M
2022-08-02 19.32 19.58 18.83 18.92 1.7M
2022-08-01 19.35 19.78 19.11 19.55 1.0M
2022-07-29 19.46 19.69 19.16 19.56 1.1M
2022-07-28 18.97 19.41 18.60 19.40 1.2M
2022-07-27 19.25 20.33 18.59 18.94 3.2M
2022-07-26 18.81 19.01 18.50 18.62 1.8M
2022-07-25 18.74 19.05 18.51 18.98 1.2M
2022-07-22 19.18 19.22 18.38 18.54 1.0M
2022-07-21 18.73 19.04 18.34 19.00 1.6M
2022-07-20 18.73 19.18 18.59 19.03 1.7M
2022-07-19 18.48 18.87 18.25 18.74 2.1M
2022-07-18 17.92 18.59 17.84 18.06 1.7M
2022-07-15 17.76 18.04 17.20 17.61 1.1M
2022-07-14 17.17 17.48 17.14 17.37 1.4M
2022-07-13 17.16 17.88 16.98 17.62 3.5M
2022-07-12 17.06 17.65 17.00 17.46 2.2M
2022-07-11 16.97 17.19 16.61 17.10 1.4M
2022-07-08 17.44 17.50 16.94 17.27 1.1M
2022-07-07 16.87 17.61 16.86 17.41 1.7M
2022-07-06 17.15 17.39 16.45 16.67 1.7M
2022-07-05 16.35 17.05 16.05 17.00 1.5M
2022-07-01 17.02 17.30 16.48 16.81 2.3M
2022-06-30 16.34 17.01 16.04 16.57 2.0M
2022-06-29 16.99 17.22 16.23 16.68 2.6M
2022-06-28 17.82 18.30 17.13 17.17 2.1M
2022-06-27 17.71 18.16 17.35 17.68 2.4M
2022-06-24 17.03 17.96 16.86 17.61 4.4M
2022-06-23 17.16 17.32 16.46 16.75 3.3M
2022-06-22 17.23 17.65 17.06 17.26 2.7M
2022-06-21 18.24 18.54 17.48 17.51 2.4M
2022-06-17 18.11 18.20 17.49 17.92 2.4M
2022-06-16 19.19 19.33 17.99 18.09 2.2M
2022-06-15 19.69 20.28 19.42 19.86 1.2M
2022-06-14 19.51 19.61 18.85 19.25 1.8M
2022-06-13 20.44 20.65 19.31 19.48 1.7M
2022-06-10 22.34 22.73 21.09 21.19 2.1M
2022-06-09 23.81 23.81 22.82 22.84 0.8M
2022-06-08 24.00 24.30 23.79 23.91 0.7M
2022-06-07 23.36 24.17 23.20 24.16 1.1M
2022-06-06 23.59 23.62 23.18 23.52 0.9M
2022-06-03 23.18 23.57 23.01 23.17 1.1M
2022-06-02 23.02 23.49 22.88 23.37 1.2M
2022-06-01 22.80 23.28 21.91 23.13 1.7M
2022-05-31 22.45 22.55 21.96 22.51 1.3M
2022-05-27 22.08 22.53 22.05 22.51 1.1M
2022-05-26 21.42 21.96 21.39 21.84 1.7M
2022-05-25 20.32 21.31 20.32 21.18 1.5M
2022-05-24 20.69 20.69 19.87 20.45 1.6M
2022-05-23 20.88 21.05 20.42 20.92 1.0M
2022-05-20 22.10 22.10 20.31 20.72 2.6M
2022-05-19 22.10 22.72 21.82 21.87 2.1M
2022-05-18 23.19 23.65 22.11 22.44 2.4M
2022-05-17 22.87 23.44 22.84 23.34 0.9M
2022-05-16 22.31 22.72 22.16 22.49 1.0M
2022-05-13 22.04 22.61 21.74 22.47 1.2M
2022-05-12 21.80 21.91 21.03 21.72 1.3M
2022-05-11 22.54 22.89 21.63 21.79 1.3M
2022-05-10 22.28 22.77 21.76 22.44 1.5M
2022-05-09 23.16 23.17 21.81 21.98 1.4M
2022-05-06 22.96 24.03 22.72 23.46 1.6M
2022-05-05 23.83 24.44 22.81 23.16 1.7M
2022-05-04 24.23 24.33 23.19 24.11 1.4M
2022-05-03 24.31 24.76 23.64 24.14 1.4M
2022-05-02 24.59 24.95 23.71 24.33 2.0M
2022-04-29 25.89 26.02 24.29 24.42 2.9M
2022-04-28 25.47 26.14 24.98 26.04 3.3M
2022-04-27 24.81 25.64 24.40 25.03 2.4M
2022-04-26 25.03 25.32 24.60 24.81 1.9M
2022-04-25 24.79 25.31 24.48 25.23 1.1M
2022-04-22 24.74 25.16 24.64 24.76 1.1M
2022-04-21 25.28 25.60 24.69 24.80 2.4M
2022-04-20 25.41 25.86 24.75 24.78 2.3M
2022-04-19 24.15 25.21 24.15 25.05 2.5M
2022-04-18 24.12 24.60 23.84 23.97 0.8M
2022-04-14 24.49 24.84 24.01 24.16 1.6M
2022-04-13 22.94 24.49 22.94 24.26 1.4M
2022-04-12 22.40 22.82 22.22 22.67 1.5M
2022-04-11 21.61 22.18 21.46 22.11 1.1M
2022-04-08 22.00 22.23 21.67 21.80 1.3M
2022-04-07 22.78 22.97 21.85 22.23 1.1M
2022-04-06 23.60 23.94 22.75 22.91 1.3M
2022-04-05 24.90 25.29 23.87 23.88 1.4M
2022-04-04 24.61 24.82 23.86 24.71 1.2M
2022-04-01 24.74 24.74 24.33 24.66 1.1M
2022-03-31 24.55 25.00 24.47 24.48 1.6M
2022-03-30 24.92 25.01 24.41 24.46 2.2M
2022-03-29 24.30 24.96 24.30 24.96 2.3M
2022-03-28 23.80 24.03 23.53 23.96 1.2M
2022-03-25 23.53 24.17 23.46 23.81 0.9M
2022-03-24 23.40 23.52 22.99 23.44 1.7M
2022-03-23 23.95 24.16 23.34 23.35 1.4M
2022-03-22 24.00 24.56 23.81 24.05 1.9M
2022-03-21 24.21 24.29 23.47 23.69 0.9M
2022-03-18 24.06 24.46 23.68 24.24 2.5M
2022-03-17 23.77 24.02 23.45 23.98 1.4M
2022-03-16 23.33 24.16 23.19 24.07 2.4M
2022-03-15 23.15 23.59 22.72 23.09 1.8M
2022-03-14 23.24 23.53 22.67 22.77 1.8M
2022-03-11 23.40 23.94 22.93 23.09 2.6M
2022-03-10 22.19 23.06 22.11 23.05 1.6M
2022-03-09 22.39 22.90 22.35 22.63 1.0M
2022-03-08 21.12 22.20 20.78 21.77 1.6M
2022-03-07 21.69 21.73 20.90 20.95 1.3M
2022-03-04 21.72 21.80 21.18 21.73 1.1M
2022-03-03 22.58 22.69 21.82 22.10 1.3M
2022-03-02 21.98 22.66 21.96 22.41 0.9M
2022-03-01 22.52 22.65 21.55 21.83 1.3M
2022-02-28 22.47 23.13 22.23 22.51 1.4M
2022-02-25 23.00 23.20 22.37 22.87 1.2M
2022-02-24 21.70 22.84 21.20 22.73 2.1M
2022-02-23 23.47 23.69 22.38 22.39 2.8M
2022-02-22 23.77 23.98 23.13 23.44 1.1M
2022-02-18 24.24 24.66 23.82 23.85 1.5M
2022-02-17 24.59 24.86 24.03 24.37 1.5M
2022-02-16 23.98 24.95 23.84 24.91 1.6M
2022-02-15 23.24 24.02 23.13 23.84 1.3M
2022-02-14 22.94 23.32 22.69 22.90 1.1M
2022-02-11 23.84 24.12 22.81 22.89 2.2M
2022-02-10 23.40 24.23 23.24 23.70 1.0M
2022-02-09 23.53 23.85 23.41 23.78 0.9M
2022-02-08 22.86 23.42 22.74 23.25 1.4M
2022-02-07 22.30 22.84 22.30 22.70 1.1M
2022-02-04 21.52 22.54 21.38 22.25 1.1M
2022-02-03 21.62 21.96 21.44 21.74 0.9M
2022-02-02 21.78 22.08 21.50 21.83 1.7M
2022-02-01 21.74 22.23 21.38 21.93 1.2M
2022-01-31 20.83 21.67 20.68 21.65 1.7M
2022-01-28 20.51 21.06 19.79 21.06 1.9M
2022-01-27 21.73 21.95 20.39 20.63 1.6M
2022-01-26 22.09 22.50 21.38 21.49 1.3M
2022-01-25 21.67 21.98 21.10 21.79 1.5M
2022-01-24 21.48 22.06 21.02 21.96 1.1M
2022-01-21 22.21 22.48 21.91 22.04 1.0M
2022-01-20 23.00 23.45 22.26 22.33 1.6M
2022-01-19 23.60 23.74 23.02 23.04 0.9M
2022-01-18 23.70 23.97 23.39 23.60 1.0M
2022-01-14 23.57 23.97 23.28 23.96 1.3M
2022-01-13 23.48 24.00 23.47 23.60 0.9M
2022-01-12 23.75 23.95 23.31 23.38 0.8M
2022-01-11 23.11 23.90 22.74 23.69 1.2M
2022-01-10 23.39 23.61 22.83 22.98 1.6M
2022-01-07 23.11 24.04 23.01 23.71 2.4M
2022-01-06 22.76 23.08 22.50 22.72 1.2M
2022-01-05 23.24 23.54 22.48 22.58 2.1M
2022-01-04 22.82 23.41 22.68 23.18 1.6M
2022-01-03 22.44 23.16 22.42 22.45 1.5M