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
2023-12-29 16.31 16.32 15.98 15.98 1.1M
2023-12-28 16.29 16.41 16.11 16.33 1.2M
2023-12-27 16.31 16.39 16.17 16.36 1.7M
2023-12-26 16.21 16.32 15.97 16.32 1.4M
2023-12-22 16.00 16.14 15.90 16.05 2.0M
2023-12-21 15.74 15.86 15.55 15.83 1.9M
2023-12-20 15.22 15.82 15.15 15.44 3.9M
2023-12-19 15.14 15.71 15.09 15.31 6.4M
2023-12-18 14.54 14.81 14.39 14.78 2.8M
2023-12-15 14.83 14.83 14.24 14.45 3.4M
2023-12-14 14.52 15.23 14.52 14.73 3.2M
2023-12-13 13.58 14.19 13.38 14.09 1.8M
2023-12-12 13.51 13.72 13.41 13.62 1.6M
2023-12-11 13.45 13.57 13.40 13.49 1.9M
2023-12-08 13.28 13.43 13.16 13.42 1.3M
2023-12-07 13.05 13.32 12.96 13.30 1.0M
2023-12-06 13.33 13.46 13.03 13.04 1.3M
2023-12-05 13.52 13.56 12.98 13.20 1.5M
2023-12-04 13.11 13.62 13.06 13.62 2.5M
2023-12-01 12.67 13.10 12.60 13.09 2.3M
2023-11-30 12.74 12.92 12.56 12.75 2.1M
2023-11-29 13.00 13.12 12.72 12.73 2.0M
2023-11-28 12.42 12.97 12.34 12.88 2.4M
2023-11-27 12.35 12.50 12.22 12.42 1.0M
2023-11-24 12.22 12.50 12.16 12.50 0.4M
2023-11-22 12.56 12.56 12.23 12.27 1.7M
2023-11-21 12.56 12.63 12.33 12.38 0.9M
2023-11-20 12.78 12.81 12.58 12.70 1.0M
2023-11-17 12.66 12.80 12.64 12.64 1.3M
2023-11-16 12.71 12.91 12.38 12.49 1.2M
2023-11-15 12.82 13.20 12.76 12.82 1.8M
2023-11-14 12.31 12.88 12.31 12.76 2.9M
2023-11-13 11.54 11.96 11.39 11.74 1.6M
2023-11-10 11.64 11.69 11.44 11.65 1.6M
2023-11-09 12.06 12.09 11.62 11.63 1.6M
2023-11-08 12.32 12.32 11.76 11.91 2.6M
2023-11-07 12.40 12.40 12.22 12.36 1.3M
2023-11-06 12.83 12.87 12.42 12.50 1.3M
2023-11-03 12.36 13.14 12.36 12.87 3.4M
2023-11-02 11.92 12.28 11.85 12.16 5.9M
2023-11-01 11.83 11.90 11.52 11.64 4.4M
2023-10-31 11.82 12.00 11.64 11.93 2.0M
2023-10-30 11.84 12.15 11.52 11.81 2.4M
2023-10-27 12.69 12.69 11.59 11.67 4.7M
2023-10-26 12.98 13.19 12.80 12.98 2.7M
2023-10-25 13.05 13.21 12.86 12.90 2.0M
2023-10-24 13.04 13.20 12.87 13.10 1.1M
2023-10-23 12.80 13.29 12.73 12.94 1.3M
2023-10-20 13.24 13.28 12.89 12.91 1.6M
2023-10-19 13.32 13.70 13.17 13.18 1.5M
2023-10-18 13.55 13.64 13.33 13.39 1.7M
2023-10-17 13.27 13.93 13.14 13.72 2.2M
2023-10-16 13.28 13.52 13.15 13.35 1.1M
2023-10-13 13.38 13.38 13.04 13.09 1.1M
2023-10-12 13.35 13.35 13.09 13.32 1.0M
2023-10-11 13.44 13.64 13.13 13.31 1.1M
2023-10-10 13.28 13.47 13.22 13.39 1.1M
2023-10-09 13.09 13.20 12.90 13.14 1.1M
2023-10-06 13.04 13.46 12.77 13.22 2.1M
2023-10-05 13.02 13.24 12.97 13.09 1.2M
2023-10-04 12.71 13.05 12.51 13.02 2.1M
2023-10-03 13.30 13.32 12.64 12.66 3.0M
2023-10-02 13.52 13.69 13.33 13.41 2.6M
2023-09-29 13.97 13.99 13.51 13.59 1.6M
2023-09-28 13.33 13.82 13.28 13.80 1.9M
2023-09-27 13.33 13.65 13.21 13.37 3.4M
2023-09-26 13.24 13.43 13.11 13.24 2.2M
2023-09-25 13.23 13.57 13.19 13.50 1.5M
2023-09-22 13.67 13.79 13.35 13.36 1.5M
2023-09-21 13.93 13.98 13.64 13.64 1.2M
2023-09-20 14.34 14.50 14.03 14.06 1.2M
2023-09-19 14.42 14.45 14.20 14.27 1.1M
2023-09-18 14.66 14.71 14.27 14.37 1.2M
2023-09-15 14.31 14.79 14.21 14.71 4.5M
2023-09-14 14.39 14.55 14.05 14.39 1.7M
2023-09-13 14.86 14.97 14.19 14.20 2.7M
2023-09-12 14.86 14.97 14.70 14.88 2.1M
2023-09-11 14.88 15.01 14.77 14.87 1.5M
2023-09-08 14.48 14.87 14.40 14.85 1.2M
2023-09-07 14.52 14.60 14.31 14.41 0.9M
2023-09-06 14.57 14.69 14.50 14.65 1.8M
2023-09-05 14.34 14.69 14.16 14.61 1.5M
2023-09-01 14.59 14.75 14.41 14.52 0.9M
2023-08-31 14.44 14.52 14.29 14.47 1.5M
2023-08-30 14.78 14.87 14.41 14.41 1.2M
2023-08-29 14.35 14.82 14.18 14.82 1.3M
2023-08-28 13.90 14.41 13.90 14.31 2.7M
2023-08-25 13.96 14.01 13.58 13.71 2.6M
2023-08-24 14.37 14.53 14.01 14.02 2.0M
2023-08-23 14.56 14.64 14.38 14.49 0.7M
2023-08-22 14.36 14.53 14.22 14.44 0.9M
2023-08-21 14.61 14.61 14.29 14.43 1.5M
2023-08-18 14.15 14.75 14.11 14.60 2.3M
2023-08-17 14.91 15.00 14.30 14.32 1.7M
2023-08-16 14.60 15.09 14.51 14.87 2.7M
2023-08-15 14.33 14.77 14.33 14.60 2.2M
2023-08-14 14.41 14.63 14.33 14.60 0.9M
2023-08-11 14.69 14.83 14.36 14.56 1.1M
2023-08-10 15.08 15.15 14.71 14.75 1.6M
2023-08-09 14.89 15.09 14.75 14.94 1.2M
2023-08-08 14.50 14.96 14.30 14.88 1.5M
2023-08-07 14.42 14.82 14.29 14.79 1.7M
2023-08-04 14.48 14.80 14.30 14.36 1.9M
2023-08-03 14.73 14.78 14.23 14.48 3.8M
2023-08-02 14.91 15.10 14.73 15.08 1.8M
2023-08-01 15.29 15.37 14.88 15.18 1.9M
2023-07-31 15.14 15.57 15.10 15.45 3.0M
2023-07-28 14.71 15.73 14.67 15.19 4.6M
2023-07-27 14.42 14.49 14.04 14.11 2.6M
2023-07-26 14.04 14.43 14.04 14.24 3.1M
2023-07-25 13.97 14.09 13.83 14.04 2.2M
2023-07-24 13.91 14.03 13.78 13.97 1.9M
2023-07-21 14.03 14.13 13.88 13.93 0.9M
2023-07-20 14.15 14.17 13.90 13.95 1.5M
2023-07-19 14.46 14.61 14.20 14.24 2.5M
2023-07-18 13.87 14.27 13.81 14.26 2.1M
2023-07-17 13.81 14.07 13.78 13.88 1.2M
2023-07-14 14.06 14.08 13.59 13.89 2.3M
2023-07-13 14.18 14.30 14.09 14.18 1.9M
2023-07-12 14.73 14.73 14.17 14.18 2.1M
2023-07-11 14.60 14.71 14.28 14.38 1.8M
2023-07-10 14.12 14.47 14.04 14.46 1.5M
2023-07-07 14.05 14.46 14.05 14.23 2.3M
2023-07-06 13.88 14.08 13.75 14.05 1.5M
2023-07-05 14.16 14.29 13.85 14.13 1.6M
2023-07-03 13.90 14.36 13.86 14.32 0.8M
2023-06-30 14.15 14.16 13.78 13.94 1.7M
2023-06-29 13.63 14.04 13.59 14.00 2.5M
2023-06-28 13.57 13.76 13.33 13.65 5.5M
2023-06-27 12.92 13.56 12.78 13.49 2.6M
2023-06-26 12.87 13.26 12.84 13.08 2.5M
2023-06-23 12.80 12.91 12.57 12.91 5.8M
2023-06-22 12.74 12.93 12.61 12.92 2.4M
2023-06-21 12.70 12.89 12.49 12.82 2.3M
2023-06-20 13.24 13.24 12.81 12.81 3.2M
2023-06-16 13.45 13.49 13.11 13.24 5.6M
2023-06-15 13.54 13.56 13.14 13.33 2.9M
2023-06-14 13.96 14.01 13.48 13.62 1.7M
2023-06-13 14.06 14.11 13.81 13.84 1.6M
2023-06-12 14.25 14.25 13.85 13.96 1.6M
2023-06-09 14.46 14.55 14.19 14.22 1.6M
2023-06-08 14.56 14.65 14.19 14.56 1.5M
2023-06-07 14.60 14.77 14.39 14.58 2.2M
2023-06-06 14.04 14.55 13.89 14.44 2.5M
2023-06-05 14.23 14.42 13.98 13.99 1.9M
2023-06-02 13.90 14.66 13.81 14.29 3.7M
2023-06-01 13.68 13.78 13.54 13.57 1.4M
2023-05-31 13.60 13.70 13.39 13.56 2.1M
2023-05-30 13.72 14.01 13.55 13.65 1.1M
2023-05-26 13.48 13.62 13.37 13.58 1.1M
2023-05-25 13.18 13.53 12.98 13.49 1.3M
2023-05-24 13.56 13.58 13.18 13.25 2.3M
2023-05-23 13.49 13.82 13.39 13.61 2.6M
2023-05-22 14.05 14.08 13.59 13.66 1.4M
2023-05-19 14.22 14.35 13.81 13.95 1.5M
2023-05-18 14.04 14.29 13.82 14.04 2.1M
2023-05-17 13.99 14.20 13.81 14.07 1.5M
2023-05-16 13.90 14.21 13.86 13.90 2.4M
2023-05-15 14.26 14.28 13.92 13.96 2.4M
2023-05-12 14.41 14.47 14.13 14.20 1.7M
2023-05-11 14.42 14.45 14.14 14.37 2.0M
2023-05-10 14.92 15.08 14.38 14.57 2.2M
2023-05-09 14.33 14.80 14.22 14.79 2.1M
2023-05-08 14.64 14.77 14.49 14.54 1.6M
2023-05-05 14.33 14.68 14.19 14.62 2.1M
2023-05-04 13.90 14.34 13.83 14.13 3.1M
2023-05-03 14.01 14.58 14.00 14.02 3.0M
2023-05-02 14.23 14.25 13.77 14.02 1.5M
2023-05-01 14.35 14.50 14.18 14.28 1.9M
2023-04-28 13.88 14.32 13.84 14.23 1.9M
2023-04-27 14.16 14.20 13.58 13.90 3.2M
2023-04-26 13.70 14.28 13.67 13.93 3.1M
2023-04-25 13.96 14.09 13.68 13.93 3.1M
2023-04-24 14.04 14.16 13.89 14.15 1.7M
2023-04-21 14.13 14.18 13.82 14.08 3.0M
2023-04-20 14.35 14.40 13.95 14.06 1.6M
2023-04-19 14.53 14.66 14.33 14.52 3.1M
2023-04-18 14.44 14.83 14.35 14.71 2.1M
2023-04-17 14.26 14.51 14.15 14.38 1.5M
2023-04-14 14.48 14.60 14.01 14.21 1.5M
2023-04-13 14.29 14.43 14.13 14.40 1.7M
2023-04-12 14.59 14.62 14.15 14.22 2.7M
2023-04-11 14.40 14.56 14.32 14.36 1.7M
2023-04-10 13.97 14.52 13.92 14.41 3.1M
2023-04-06 13.90 14.12 13.73 14.01 2.2M
2023-04-05 13.82 13.98 13.66 13.73 1.9M
2023-04-04 14.12 14.18 13.70 13.98 2.3M
2023-04-03 14.11 14.21 13.75 14.04 2.3M
2023-03-31 13.77 14.07 13.73 14.04 4.5M
2023-03-30 13.66 13.76 13.43 13.61 1.9M
2023-03-29 13.31 13.47 13.28 13.46 1.7M
2023-03-28 12.92 13.26 12.88 13.09 2.8M
2023-03-27 13.12 13.24 12.92 13.10 1.8M
2023-03-24 12.52 12.95 12.37 12.91 2.7M
2023-03-23 12.86 13.23 12.72 12.77 2.6M
2023-03-22 13.64 13.64 12.81 12.83 4.5M
2023-03-21 13.97 14.04 13.61 13.67 3.2M
2023-03-20 13.27 13.80 13.27 13.63 4.0M
2023-03-17 13.56 13.61 13.02 13.20 29.8M
2023-03-16 13.71 13.91 13.44 13.60 2.5M
2023-03-15 13.64 14.07 13.57 13.94 3.2M
2023-03-14 14.26 14.42 13.56 13.93 4.4M
2023-03-13 13.76 14.13 13.64 13.83 4.6M
2023-03-10 13.95 14.28 13.63 13.88 3.2M
2023-03-09 15.14 15.17 14.12 14.12 2.7M
2023-03-08 14.78 15.12 14.62 15.11 2.3M
2023-03-07 15.06 15.39 14.79 14.79 2.4M
2023-03-06 15.07 15.46 14.95 15.03 3.4M
2023-03-03 15.10 15.14 14.72 14.89 2.6M
2023-03-02 14.24 14.63 14.17 14.62 1.7M
2023-03-01 14.29 14.47 14.17 14.39 1.3M
2023-02-28 14.57 14.79 14.27 14.27 2.1M
2023-02-27 14.84 14.84 14.55 14.68 1.8M
2023-02-24 14.55 14.62 14.22 14.55 2.0M
2023-02-23 14.64 14.80 14.07 14.67 3.2M
2023-02-22 14.51 14.96 14.17 14.51 3.4M
2023-02-21 14.84 14.91 14.45 14.64 3.8M
2023-02-17 15.45 15.62 14.91 15.04 2.4M
2023-02-16 16.09 16.18 15.41 15.49 3.6M
2023-02-15 16.17 16.56 16.14 16.50 2.2M
2023-02-14 15.95 16.37 15.77 16.32 2.0M
2023-02-13 15.77 16.40 15.68 16.10 1.8M
2023-02-10 15.86 15.95 15.49 15.76 1.8M
2023-02-09 16.24 16.29 15.97 16.00 1.5M
2023-02-08 16.16 16.43 15.99 16.03 1.8M
2023-02-07 16.21 16.47 16.07 16.37 1.4M
2023-02-06 16.66 16.75 16.26 16.39 1.5M
2023-02-03 16.81 17.14 16.76 16.96 1.4M
2023-02-02 17.00 17.38 16.74 17.08 3.0M
2023-02-01 16.47 16.96 16.11 16.75 4.5M
2023-01-31 15.79 16.40 15.74 16.40 2.3M
2023-01-30 15.61 15.87 15.58 15.71 1.4M
2023-01-27 15.54 15.94 15.50 15.80 1.9M
2023-01-26 15.56 15.69 15.12 15.56 2.5M
2023-01-25 15.01 15.45 14.91 15.40 2.0M
2023-01-24 15.02 15.34 14.83 15.16 2.1M
2023-01-23 14.93 15.18 14.88 15.11 1.9M
2023-01-20 14.47 14.91 14.29 14.89 2.4M
2023-01-19 14.02 14.33 13.96 14.30 2.2M
2023-01-18 14.23 14.36 14.11 14.19 1.5M
2023-01-17 14.08 14.32 13.95 14.30 1.5M
2023-01-13 14.04 14.10 13.93 13.99 1.3M
2023-01-12 14.30 14.41 14.12 14.25 1.5M
2023-01-11 13.81 14.23 13.79 14.21 2.0M
2023-01-10 13.18 13.69 13.15 13.65 2.1M
2023-01-09 13.14 13.35 13.05 13.25 1.7M
2023-01-06 12.93 13.20 12.93 13.13 1.3M
2023-01-05 13.06 13.20 12.71 12.88 2.7M
2023-01-04 13.01 13.57 12.94 13.21 2.9M
2023-01-03 13.46 13.58 12.85 12.86 1.4M