Pebblebrook Hotel Trust

PEB_pe
🏛️ usa →
20.21
Last Update: 2025-09-30
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 24.85 25.32 24.60 25.32 0.0M
2021-12-30 24.60 24.85 24.60 24.85 0.0M
2021-12-29 25.01 25.10 24.94 24.99 0.0M
2021-12-28 24.96 24.96 24.96 24.96 0.0M
2021-12-27 25.02 25.02 25.01 25.01 0.0M
2021-12-23 25.11 25.11 24.93 25.01 0.0M
2021-12-22 25.01 25.08 24.92 25.01 0.0M
2021-12-21 25.11 25.14 25.01 25.01 0.0M
2021-12-20 24.99 25.14 24.99 25.00 0.0M
2021-12-17 23.99 25.15 23.99 24.99 0.0M
2021-12-16 24.88 24.98 24.87 24.98 0.0M
2021-12-15 24.96 24.99 24.84 24.91 0.0M
2021-12-14 24.73 25.00 24.64 24.72 0.0M
2021-12-13 24.82 25.15 24.80 25.00 0.0M
2021-12-10 24.98 24.98 24.80 24.80 0.0M
2021-12-09 25.04 25.05 24.76 24.97 0.0M
2021-12-08 24.91 24.95 24.70 24.71 0.0M
2021-12-07 24.90 24.95 24.90 24.90 0.0M
2021-12-06 24.75 24.82 24.63 24.82 0.0M
2021-12-03 24.72 24.80 24.72 24.76 0.0M
2021-12-02 24.70 24.80 24.63 24.70 0.0M
2021-12-01 24.85 24.85 24.57 24.57 0.0M
2021-11-30 24.91 24.92 24.67 24.72 0.0M
2021-11-29 24.91 24.91 24.90 24.90 0.0M
2021-11-26 24.90 24.90 24.90 24.90 0.0M
2021-11-24 24.97 24.97 24.85 24.97 0.0M
2021-11-23 24.75 24.94 24.75 24.85 0.0M
2021-11-22 24.96 24.96 24.80 24.86 0.0M
2021-11-19 24.87 24.95 24.86 24.94 0.0M
2021-11-18 24.77 24.96 24.75 24.86 0.0M
2021-11-17 24.90 25.00 24.90 25.00 0.0M
2021-11-16 24.93 25.08 24.81 24.85 0.0M
2021-11-15 25.00 25.12 24.90 24.98 0.0M
2021-11-12 24.96 24.98 24.91 24.91 0.0M
2021-11-11 24.98 24.99 24.89 24.90 0.0M
2021-11-10 25.01 25.05 24.97 24.97 0.0M
2021-11-09 25.10 25.10 25.00 25.00 0.0M
2021-11-08 25.10 25.15 25.10 25.15 0.0M
2021-11-05 25.17 25.20 25.09 25.10 0.0M
2021-11-04 25.30 25.30 25.19 25.21 0.0M
2021-11-03 25.36 25.37 25.14 25.37 0.0M
2021-11-02 25.17 25.32 25.17 25.31 0.0M
2021-11-01 25.14 25.18 25.14 25.18 0.0M
2021-10-29 25.15 25.15 25.12 25.15 0.0M
2021-10-28 25.15 25.15 25.10 25.10 0.0M
2021-10-27 25.11 25.24 25.11 25.15 0.0M
2021-10-26 25.07 25.27 25.07 25.18 0.0M
2021-10-25 25.15 25.25 25.12 25.15 0.0M
2021-10-22 25.18 25.18 25.12 25.12 0.0M
2021-10-21 25.17 25.20 25.17 25.17 0.0M
2021-10-20 25.30 25.31 25.17 25.18 0.0M
2021-10-19 25.31 25.31 25.20 25.20 0.0M
2021-10-18 25.15 25.17 25.06 25.17 0.0M
2021-10-15 25.16 25.16 25.05 25.13 0.0M
2021-10-14 24.99 25.08 24.92 25.06 0.0M
2021-10-13 25.06 25.06 24.88 25.00 0.0M
2021-10-12 25.04 25.07 24.77 24.98 0.0M
2021-10-11 24.82 24.89 24.82 24.84 0.0M
2021-10-08 24.90 24.90 24.75 24.82 0.0M
2021-10-07 24.85 24.95 24.75 24.76 0.0M
2021-10-06 24.76 24.84 24.65 24.77 0.0M
2021-10-05 24.76 24.77 24.64 24.69 0.0M
2021-10-04 24.91 24.93 24.70 24.79 0.0M
2021-10-01 24.95 24.95 24.75 24.86 0.0M
2021-09-30 24.58 24.88 24.58 24.61 0.0M
2021-09-29 24.72 24.86 24.72 24.74 0.0M
2021-09-28 25.02 25.02 24.84 25.01 0.0M
2021-09-27 25.10 25.10 25.02 25.03 0.0M
2021-09-24 25.05 25.14 25.05 25.05 0.0M
2021-09-23 25.26 25.31 25.00 25.10 0.0M
2021-09-22 25.13 25.37 25.13 25.37 0.0M
2021-09-21 25.25 25.25 25.23 25.23 0.0M
2021-09-20 24.25 25.25 23.43 25.25 0.0M
2021-09-17 25.25 25.25 25.24 25.25 0.0M
2021-09-16 25.18 25.23 25.11 25.23 0.0M
2021-09-15 25.34 25.37 25.18 25.18 0.0M
2021-09-14 25.16 25.34 25.16 25.26 0.0M
2021-09-13 25.34 25.34 25.30 25.30 0.0M
2021-09-10 25.38 25.38 25.30 25.31 0.0M
2021-09-09 25.32 25.44 25.30 25.31 0.0M
2021-09-07 25.32 25.36 25.17 25.35 0.0M
2021-09-03 25.31 25.35 25.30 25.33 0.0M
2021-09-02 25.42 25.44 25.40 25.42 0.0M
2021-09-01 25.32 25.41 25.30 25.35 0.0M
2021-08-31 25.30 25.42 25.28 25.28 0.0M
2021-08-30 25.57 25.57 25.57 25.57 0.0M
2021-08-27 25.46 25.47 25.45 25.45 0.0M
2021-08-25 25.45 25.56 25.30 25.33 0.0M
2021-08-24 25.48 25.48 25.28 25.28 0.0M
2021-08-23 25.54 25.56 25.24 25.28 0.0M
2021-08-20 25.35 25.40 25.29 25.40 0.0M
2021-08-19 25.38 25.38 25.37 25.37 0.0M
2021-08-18 25.26 25.26 25.26 25.26 0.0M
2021-08-17 25.35 25.35 25.26 25.31 0.0M
2021-08-16 25.33 25.34 25.07 25.34 0.0M
2021-08-13 25.26 25.29 25.23 25.29 0.0M
2021-08-12 25.28 25.29 25.16 25.22 0.0M
2021-08-11 25.07 25.28 25.07 25.23 0.0M
2021-08-10 25.07 25.26 25.06 25.23 0.0M
2021-08-09 25.31 25.32 25.24 25.27 0.0M
2021-08-06 25.34 25.34 25.14 25.30 0.0M
2021-08-05 25.34 25.35 25.26 25.34 0.0M
2021-08-04 25.27 25.35 25.25 25.28 0.0M
2021-08-03 25.33 25.34 25.18 25.30 0.0M
2021-08-02 25.16 25.20 25.15 25.19 0.0M
2021-07-30 25.30 25.30 25.16 25.16 0.0M
2021-07-28 25.09 25.09 25.04 25.04 0.0M
2021-07-27 25.18 25.24 25.09 25.09 0.0M
2021-07-26 25.12 25.17 25.00 25.04 0.0M
2021-07-23 25.12 25.12 25.08 25.08 0.0M
2021-07-22 25.31 25.31 25.10 25.18 0.0M
2021-07-21 25.50 25.50 25.32 25.32 0.0M
2021-07-20 25.64 25.64 25.64 25.64 0.0M
2021-07-19 25.53 25.53 25.51 25.51 0.0M
2021-07-16 25.41 25.73 25.37 25.62 0.0M
2021-07-15 25.61 25.61 25.50 25.50 0.0M
2021-07-13 25.69 25.69 25.24 25.24 0.0M
2021-07-12 25.50 25.54 25.23 25.49 0.0M
2021-07-09 25.30 25.70 25.28 25.70 0.0M
2021-07-08 25.45 25.45 25.45 25.45 0.0M
2021-07-07 25.40 25.70 25.40 25.70 0.0M
2021-07-06 25.50 25.56 25.36 25.40 0.0M
2021-07-02 25.18 25.39 25.18 25.36 0.0M
2021-07-01 25.45 25.52 25.20 25.21 0.0M
2021-06-30 25.25 25.38 25.05 25.14 0.0M
2021-06-29 25.18 25.38 25.18 25.26 0.0M
2021-06-28 25.63 25.63 25.54 25.55 0.0M
2021-06-24 25.29 25.72 25.29 25.48 0.0M
2021-06-23 25.69 25.69 25.69 25.69 0.0M
2021-06-22 25.52 25.74 25.52 25.55 0.0M
2021-06-21 25.45 25.45 25.45 25.45 0.0M
2021-06-18 25.35 25.55 25.35 25.55 0.0M
2021-06-17 25.69 25.69 25.28 25.46 0.0M
2021-06-16 25.33 25.33 25.32 25.32 0.0M
2021-06-15 25.63 25.64 25.31 25.61 0.0M
2021-06-14 25.35 25.74 25.33 25.74 0.0M
2021-06-11 25.52 25.54 25.52 25.54 0.0M
2021-06-08 25.31 25.53 25.25 25.45 0.0M
2021-06-07 25.41 25.73 25.23 25.73 0.0M
2021-06-04 25.46 25.46 25.40 25.40 0.0M
2021-06-03 25.39 25.39 25.39 25.39 0.0M
2021-06-02 25.45 25.50 25.29 25.29 0.0M
2021-06-01 25.46 25.46 25.25 25.25 0.0M
2021-05-28 25.33 25.41 25.33 25.41 0.0M
2021-05-27 25.32 25.37 25.05 25.05 0.0M
2021-05-26 25.22 25.27 25.13 25.13 0.0M
2021-05-25 25.07 25.25 25.05 25.21 0.0M
2021-05-24 24.99 25.09 24.99 25.09 0.0M
2021-05-21 24.81 25.13 24.81 24.92 0.0M
2021-05-20 24.89 24.90 24.75 24.90 0.0M
2021-05-19 24.82 25.07 24.61 24.71 0.0M
2021-05-18 24.97 24.97 24.79 24.85 0.0M
2021-05-17 24.86 24.86 24.86 24.86 0.0M
2021-05-14 25.22 25.22 25.02 25.09 0.0M
2021-05-12 24.85 25.36 24.85 24.85 0.0M
2021-05-11 24.80 25.05 24.80 24.85 0.0M
2021-05-10 25.25 25.25 25.09 25.09 0.0M
2021-05-07 25.20 25.57 25.18 25.57 0.0M
2021-05-06 24.95 25.14 24.95 25.14 0.0M
2021-05-05 25.22 25.45 25.06 25.23 0.0M
2021-05-04 25.24 25.27 25.19 25.25 0.0M
2021-05-03 25.12 25.29 25.12 25.29 0.0M
2021-04-30 25.25 25.62 25.23 25.60 0.0M
2021-04-29 25.32 25.42 25.32 25.42 0.0M
2021-04-28 25.32 25.73 25.32 25.46 0.0M
2021-04-27 24.62 25.54 24.62 25.34 0.0M
2021-04-26 25.43 25.47 25.43 25.44 0.0M
2021-04-22 25.23 25.67 25.22 25.35 0.0M
2021-04-21 25.35 25.53 25.35 25.53 0.0M
2021-04-20 25.63 25.63 25.63 25.63 0.0M
2021-04-19 25.35 25.68 25.35 25.68 0.0M
2021-04-16 25.27 25.74 25.27 25.73 0.0M
2021-04-15 25.75 25.75 25.31 25.31 0.0M
2021-04-14 25.57 25.59 25.27 25.50 0.0M
2021-04-13 25.66 25.74 24.86 25.74 0.0M
2021-04-12 25.36 25.66 25.17 25.66 0.0M
2021-04-09 25.24 25.41 25.12 25.41 0.0M
2021-04-08 25.15 25.27 25.15 25.27 0.0M
2021-04-07 25.06 25.14 25.06 25.14 0.0M
2021-04-06 25.16 25.21 24.78 24.78 0.0M
2021-04-05 24.31 25.14 24.31 25.14 0.0M
2021-04-01 24.64 24.93 24.64 24.93 0.0M
2021-03-31 24.48 24.63 24.45 24.63 0.0M
2021-03-30 23.81 24.47 23.81 24.47 0.0M
2021-03-29 24.36 24.42 24.04 24.31 0.0M
2021-03-26 24.18 24.52 24.18 24.40 0.0M
2021-03-25 24.38 24.60 24.35 24.60 0.0M
2021-03-24 24.47 24.60 24.43 24.60 0.0M
2021-03-23 24.36 24.51 24.25 24.40 0.0M
2021-03-22 24.33 24.50 24.20 24.21 0.0M
2021-03-19 24.28 24.53 24.25 24.40 0.0M
2021-03-18 24.35 24.47 24.35 24.35 0.0M
2021-03-17 24.32 24.52 24.32 24.52 0.0M
2021-03-16 24.36 24.56 24.36 24.56 0.0M
2021-03-15 24.22 24.31 24.22 24.31 0.0M
2021-03-12 24.25 24.25 24.10 24.15 0.0M
2021-03-11 24.21 24.21 24.00 24.10 0.0M
2021-03-10 24.04 24.22 23.91 24.21 0.0M
2021-03-09 23.97 24.19 23.74 24.03 0.0M
2021-03-08 24.06 24.25 23.80 24.23 0.0M
2021-03-05 24.20 24.30 23.92 24.28 0.0M
2021-03-04 23.89 23.93 23.80 23.85 0.0M
2021-03-03 24.00 24.00 23.36 23.90 0.0M
2021-03-02 23.52 23.79 23.40 23.78 0.0M
2021-03-01 23.45 23.63 23.45 23.63 0.0M
2021-02-26 23.16 23.38 23.13 23.16 0.0M
2021-02-25 23.10 23.25 23.10 23.13 0.0M
2021-02-24 23.24 23.25 23.11 23.25 0.0M
2021-02-23 23.46 23.48 23.45 23.45 0.0M
2021-02-22 23.47 23.47 23.10 23.20 0.0M
2021-02-19 23.20 23.44 23.20 23.30 0.0M
2021-02-18 23.30 23.32 23.10 23.20 0.0M
2021-02-17 23.88 23.88 23.20 23.35 0.0M
2021-02-16 23.65 23.86 23.58 23.58 0.0M
2021-02-12 23.66 23.76 23.61 23.61 0.0M
2021-02-11 23.62 23.73 23.52 23.52 0.0M
2021-02-10 23.59 23.59 23.59 23.59 0.0M
2021-02-09 23.76 23.80 23.64 23.64 0.0M
2021-02-08 23.61 23.61 23.61 23.61 0.0M
2021-02-05 23.20 23.38 23.20 23.30 0.0M
2021-02-04 22.84 23.00 22.81 22.99 0.0M
2021-02-03 22.61 22.95 22.59 22.77 0.0M
2021-02-02 22.50 22.80 22.50 22.52 0.0M
2021-02-01 22.40 23.05 22.35 22.37 0.0M
2021-01-29 22.68 23.02 22.25 22.70 0.0M
2021-01-28 23.00 23.00 22.97 22.97 0.0M
2021-01-27 23.30 23.54 22.56 22.56 0.0M
2021-01-26 23.51 23.77 23.29 23.77 0.0M
2021-01-25 23.25 23.74 23.25 23.68 0.0M
2021-01-22 23.23 23.85 23.23 23.75 0.0M
2021-01-21 23.75 23.75 23.75 23.75 0.0M
2021-01-20 23.76 23.76 23.50 23.71 0.0M
2021-01-19 23.67 23.67 22.90 23.60 0.0M
2021-01-15 23.78 23.78 23.64 23.72 0.0M
2021-01-14 23.55 23.63 23.53 23.53 0.0M
2021-01-13 23.28 24.06 23.28 23.70 0.0M
2021-01-12 23.05 23.10 22.99 23.10 0.0M
2021-01-11 23.45 23.45 23.20 23.25 0.0M
2021-01-08 23.70 23.70 23.47 23.47 0.0M
2021-01-07 23.58 23.90 23.58 23.66 0.0M
2021-01-06 23.95 23.96 23.40 23.40 0.0M
2021-01-05 24.09 24.12 23.85 24.04 0.0M
2021-01-04 24.54 24.55 24.00 24.16 0.0M