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
2022-12-30 17.90 18.22 17.58 17.93 0.0M
2022-12-29 17.78 18.37 17.78 18.10 0.0M
2022-12-28 18.00 18.41 17.81 17.94 0.0M
2022-12-27 17.94 18.05 17.83 17.97 0.0M
2022-12-23 17.57 18.08 17.57 17.90 0.0M
2022-12-22 17.99 18.00 17.54 17.74 0.0M
2022-12-21 18.24 18.24 17.65 17.83 0.0M
2022-12-20 18.43 18.52 17.93 18.22 0.0M
2022-12-19 18.01 18.44 18.01 18.15 0.0M
2022-12-16 18.40 18.67 17.53 18.15 0.0M
2022-12-15 18.79 18.79 18.32 18.40 0.0M
2022-12-14 18.81 18.84 18.57 18.78 0.0M
2022-12-13 18.65 18.67 18.42 18.61 0.0M
2022-12-12 18.55 18.55 18.10 18.39 0.0M
2022-12-09 18.55 18.80 18.16 18.37 0.0M
2022-12-08 18.30 18.64 18.26 18.64 0.0M
2022-12-07 18.44 18.44 18.26 18.26 0.0M
2022-12-06 18.25 18.40 17.88 18.40 0.0M
2022-12-05 18.59 18.75 17.28 18.27 0.0M
2022-12-02 18.20 18.65 17.90 18.26 0.0M
2022-12-01 18.22 18.99 18.13 18.31 0.0M
2022-11-30 17.98 18.43 17.63 18.43 0.0M
2022-11-29 18.39 18.40 17.68 17.82 0.0M
2022-11-28 18.31 18.31 17.64 18.02 0.1M
2022-11-25 17.81 18.26 17.81 18.25 0.0M
2022-11-23 18.20 18.77 18.20 18.22 0.0M
2022-11-22 18.54 18.54 17.65 17.95 0.0M
2022-11-21 18.49 18.49 17.40 17.90 0.0M
2022-11-18 19.63 19.63 18.01 18.49 0.0M
2022-11-17 19.04 19.05 18.07 19.05 0.0M
2022-11-16 19.40 19.40 18.38 18.40 0.0M
2022-11-15 19.56 19.60 19.33 19.33 0.0M
2022-11-14 19.47 20.37 19.30 19.30 0.0M
2022-11-11 19.28 19.75 19.20 19.45 0.0M
2022-11-10 18.82 19.75 18.70 19.55 0.0M
2022-11-09 18.36 18.51 17.91 18.51 0.0M
2022-11-08 18.72 18.95 18.36 18.43 0.0M
2022-11-07 19.02 19.16 18.93 18.93 0.0M
2022-11-04 18.90 20.00 18.75 19.10 0.0M
2022-11-03 20.26 20.26 18.78 18.83 0.0M
2022-11-02 18.62 19.50 17.61 19.50 0.0M
2022-11-01 19.01 19.31 18.97 19.10 0.0M
2022-10-31 18.07 19.40 17.95 18.40 0.1M
2022-10-28 18.35 18.35 18.10 18.15 0.0M
2022-10-27 18.29 18.88 18.05 18.20 0.0M
2022-10-26 18.50 18.84 18.38 18.54 0.0M
2022-10-25 19.30 19.30 18.50 18.50 0.0M
2022-10-24 18.93 18.99 18.60 18.60 0.0M
2022-10-21 18.55 18.90 17.97 17.97 0.0M
2022-10-20 19.04 19.30 18.93 18.93 0.0M
2022-10-19 19.20 19.87 19.20 19.23 0.0M
2022-10-18 19.49 19.66 18.98 19.59 0.0M
2022-10-17 19.54 19.70 19.15 19.59 0.0M
2022-10-14 19.13 19.61 19.13 19.39 0.0M
2022-10-13 18.60 19.49 18.60 19.17 0.0M
2022-10-12 19.61 19.70 18.73 18.75 0.0M
2022-10-11 19.45 19.65 18.78 19.57 0.0M
2022-10-10 19.96 19.96 19.45 19.45 0.0M
2022-10-07 20.75 20.75 19.70 19.90 0.0M
2022-10-06 20.20 20.20 19.96 20.07 0.0M
2022-10-05 20.10 20.25 20.09 20.25 0.0M
2022-10-04 20.46 20.50 20.38 20.50 0.0M
2022-10-03 20.30 20.70 20.10 20.20 0.1M
2022-09-30 19.93 21.18 19.10 20.70 0.0M
2022-09-29 20.26 20.26 19.75 19.80 0.0M
2022-09-28 20.57 20.65 20.10 20.32 0.0M
2022-09-27 20.50 20.50 20.26 20.33 0.0M
2022-09-26 20.25 20.88 20.25 20.80 0.0M
2022-09-23 20.50 20.75 20.48 20.48 0.0M
2022-09-22 20.72 20.94 20.53 20.65 0.0M
2022-09-21 21.24 21.25 20.62 21.00 0.0M
2022-09-20 21.41 21.41 20.38 20.38 0.0M
2022-09-19 20.72 20.75 20.52 20.75 0.0M
2022-09-16 20.95 20.95 20.51 20.75 0.0M
2022-09-15 21.18 21.25 21.10 21.10 0.0M
2022-09-14 22.05 22.05 21.37 21.51 0.0M
2022-09-13 21.71 22.18 21.60 21.66 0.0M
2022-09-12 21.75 22.18 21.75 22.00 0.0M
2022-09-09 22.12 22.12 21.75 22.10 0.0M
2022-09-08 21.99 22.29 21.85 22.24 0.0M
2022-09-07 22.98 22.98 21.61 21.61 0.0M
2022-09-06 21.99 22.41 21.94 21.95 0.0M
2022-09-02 22.01 22.56 21.64 21.64 0.0M
2022-09-01 22.15 22.15 21.88 22.15 0.0M
2022-08-31 22.92 23.25 22.32 22.32 0.0M
2022-08-30 22.81 23.00 22.81 23.00 0.0M
2022-08-29 22.75 23.25 22.60 22.75 0.0M
2022-08-26 22.88 23.06 22.84 23.06 0.0M
2022-08-25 23.35 23.35 23.35 23.35 0.0M
2022-08-23 23.65 23.65 22.51 22.78 0.0M
2022-08-22 23.65 23.65 23.65 23.65 0.0M
2022-08-19 24.04 24.06 23.84 23.90 0.1M
2022-08-18 24.09 24.25 24.09 24.10 0.0M
2022-08-17 24.63 24.63 24.20 24.27 0.0M
2022-08-16 24.70 24.99 24.51 24.99 0.0M
2022-08-15 24.87 24.97 24.76 24.80 0.0M
2022-08-12 24.65 24.75 24.65 24.74 0.0M
2022-08-11 24.66 24.66 24.51 24.62 0.0M
2022-08-10 24.42 24.70 24.35 24.70 0.0M
2022-08-09 24.52 24.52 24.42 24.42 0.0M
2022-08-08 24.50 24.91 24.47 24.75 0.0M
2022-08-05 24.50 24.50 24.07 24.07 0.0M
2022-08-04 24.30 25.03 24.18 24.71 0.0M
2022-08-03 24.76 24.76 24.09 24.32 0.0M
2022-08-02 24.52 24.87 24.26 24.54 0.0M
2022-08-01 24.16 24.76 23.67 24.21 0.0M
2022-07-29 22.53 24.63 22.53 24.39 0.0M
2022-07-28 22.55 23.03 22.55 23.03 0.0M
2022-07-27 22.55 23.28 22.55 22.74 0.0M
2022-07-26 22.42 22.85 22.29 22.35 0.0M
2022-07-25 21.43 22.65 21.43 22.10 0.0M
2022-07-22 22.72 22.85 22.33 22.41 0.0M
2022-07-21 22.40 22.77 21.95 22.77 0.0M
2022-07-20 22.34 22.40 21.80 22.40 0.0M
2022-07-19 21.82 22.21 21.82 22.09 0.0M
2022-07-18 21.73 22.40 21.46 22.20 0.0M
2022-07-15 22.30 22.40 21.44 22.04 0.0M
2022-07-14 22.30 22.47 21.42 21.66 0.0M
2022-07-13 22.89 22.89 21.71 22.00 0.0M
2022-07-12 23.30 23.37 21.23 21.84 0.0M
2022-07-11 21.64 21.67 21.31 21.63 0.0M
2022-07-08 20.62 21.64 20.62 21.12 0.0M
2022-07-07 21.54 21.62 21.19 21.19 0.0M
2022-07-06 21.55 21.55 21.13 21.13 0.0M
2022-07-05 20.41 21.60 20.41 21.46 0.0M
2022-07-01 21.05 21.51 20.52 20.59 0.0M
2022-06-30 21.33 21.33 20.84 21.00 0.0M
2022-06-29 21.17 21.59 20.83 21.20 0.0M
2022-06-28 21.15 21.71 21.15 21.69 0.0M
2022-06-27 21.70 22.33 21.05 21.91 0.0M
2022-06-24 21.67 22.05 21.17 21.58 0.0M
2022-06-23 21.55 21.72 21.35 21.52 0.0M
2022-06-22 21.41 21.42 21.16 21.16 0.0M
2022-06-21 20.95 21.44 20.83 21.27 0.0M
2022-06-17 20.95 21.07 20.95 20.95 0.0M
2022-06-16 21.11 21.11 20.80 20.80 0.0M
2022-06-15 20.96 21.60 20.74 20.74 0.0M
2022-06-14 21.42 21.42 20.42 20.69 0.0M
2022-06-13 21.50 21.50 20.45 21.07 0.0M
2022-06-10 21.75 21.75 21.60 21.62 0.0M
2022-06-09 22.46 22.46 21.56 21.80 0.0M
2022-06-08 21.96 22.15 21.94 21.96 0.0M
2022-06-07 21.85 22.10 21.85 22.09 0.0M
2022-06-06 21.90 22.05 21.80 21.94 0.0M
2022-06-03 21.84 21.93 21.74 21.90 0.0M
2022-06-02 21.62 21.89 21.62 21.87 0.0M
2022-06-01 21.29 21.74 21.29 21.65 0.0M
2022-05-31 20.95 21.18 20.74 21.18 0.0M
2022-05-27 21.22 21.22 20.70 20.80 0.0M
2022-05-26 21.06 21.06 20.42 20.77 0.0M
2022-05-25 19.80 20.54 19.80 20.54 0.0M
2022-05-24 19.82 20.24 19.75 19.81 0.0M
2022-05-23 19.70 20.30 19.70 20.29 0.0M
2022-05-20 19.70 20.30 19.67 20.30 0.0M
2022-05-19 19.83 20.00 19.67 20.00 0.0M
2022-05-18 20.30 20.30 19.64 20.00 0.0M
2022-05-17 19.73 20.30 19.60 20.30 0.0M
2022-05-16 20.02 20.38 19.94 20.16 0.0M
2022-05-13 19.96 20.49 19.62 19.79 0.0M
2022-05-12 19.45 19.86 19.45 19.86 0.0M
2022-05-11 21.01 21.01 19.33 19.33 0.0M
2022-05-10 21.58 21.58 20.70 20.88 0.0M
2022-05-09 22.30 22.30 21.26 21.35 0.0M
2022-05-06 22.46 22.74 21.86 22.49 0.0M
2022-05-05 22.63 22.72 21.93 22.72 0.0M
2022-05-04 22.41 23.15 22.01 22.85 0.0M
2022-05-03 22.19 23.62 22.04 23.05 0.0M
2022-05-02 22.41 22.52 22.05 22.11 0.0M
2022-04-29 21.95 22.45 21.73 22.41 0.0M
2022-04-28 21.94 22.30 21.59 22.28 0.0M
2022-04-27 22.18 22.86 21.60 21.70 0.0M
2022-04-26 21.85 21.90 21.64 21.85 0.0M
2022-04-25 22.50 22.50 21.83 22.00 0.0M
2022-04-22 22.75 23.14 21.89 22.95 0.0M
2022-04-21 22.97 23.23 22.73 23.23 0.0M
2022-04-20 23.20 23.20 23.02 23.05 0.0M
2022-04-19 23.12 23.20 22.84 23.20 0.0M
2022-04-18 22.97 23.15 22.87 23.10 0.0M
2022-04-14 22.99 22.99 22.75 22.75 0.0M
2022-04-13 22.77 22.81 22.55 22.80 0.0M
2022-04-12 22.94 22.94 22.50 22.67 0.0M
2022-04-11 23.04 23.04 22.68 22.74 0.0M
2022-04-08 23.50 23.60 23.04 23.19 0.0M
2022-04-07 23.76 23.87 23.56 23.73 0.0M
2022-04-06 23.89 24.16 23.70 24.13 0.0M
2022-04-05 24.13 24.13 23.61 24.10 0.0M
2022-04-04 24.11 24.25 24.11 24.23 0.0M
2022-04-01 24.10 24.15 23.92 24.10 0.0M
2022-03-31 23.82 24.38 23.82 24.21 0.0M
2022-03-30 23.94 24.16 23.72 23.95 0.0M
2022-03-29 24.77 24.77 24.45 24.67 0.0M
2022-03-28 24.61 24.61 24.03 24.03 0.0M
2022-03-25 24.51 24.75 24.26 24.26 0.0M
2022-03-24 24.52 24.73 24.52 24.73 0.0M
2022-03-23 24.65 24.74 24.46 24.58 0.0M
2022-03-22 24.75 24.75 24.14 24.54 0.0M
2022-03-21 24.72 24.82 24.57 24.82 0.0M
2022-03-18 24.77 24.77 24.46 24.46 0.0M
2022-03-17 24.61 24.77 24.61 24.77 0.0M
2022-03-15 24.03 24.59 23.90 24.55 0.0M
2022-03-14 23.99 24.07 23.96 24.07 0.0M
2022-03-11 24.26 24.26 23.99 24.10 0.0M
2022-03-10 24.30 24.44 24.30 24.43 0.0M
2022-03-09 24.37 24.70 24.37 24.42 0.0M
2022-03-08 24.85 24.85 24.33 24.44 0.0M
2022-03-07 24.00 24.38 24.00 24.19 0.0M
2022-03-04 24.50 24.50 24.20 24.20 0.0M
2022-03-03 24.00 24.50 24.00 24.30 0.0M
2022-03-02 24.50 24.54 24.26 24.33 0.0M
2022-03-01 24.16 24.52 23.96 24.20 0.0M
2022-02-28 24.20 24.26 23.75 23.75 0.0M
2022-02-25 23.40 24.15 23.40 24.02 0.0M
2022-02-24 23.50 23.73 23.45 23.51 0.0M
2022-02-23 24.22 24.22 23.49 23.49 0.0M
2022-02-22 23.75 24.01 23.64 23.64 0.0M
2022-02-18 23.85 23.95 23.77 23.77 0.0M
2022-02-17 24.08 24.73 23.80 23.80 0.0M
2022-02-16 23.44 23.55 23.44 23.55 0.0M
2022-02-15 23.32 23.67 23.30 23.50 0.0M
2022-02-14 24.48 24.48 23.25 23.91 0.0M
2022-02-11 24.31 24.32 23.75 24.26 0.0M
2022-02-10 24.29 24.29 23.81 23.92 0.0M
2022-02-09 24.01 24.35 24.01 24.35 0.0M
2022-02-08 24.31 24.31 24.03 24.03 0.0M
2022-02-04 24.43 24.43 24.01 24.30 0.0M
2022-02-03 24.29 24.36 24.19 24.32 0.0M
2022-02-02 24.60 24.68 24.26 24.32 0.0M
2022-02-01 23.83 24.49 23.79 24.49 0.0M
2022-01-31 24.00 24.48 23.76 23.81 0.0M
2022-01-28 24.13 24.13 23.69 23.88 0.0M
2022-01-27 24.85 24.99 24.00 24.00 0.0M
2022-01-26 24.81 24.81 24.65 24.65 0.0M
2022-01-25 24.96 25.06 24.90 24.90 0.0M
2022-01-24 25.00 25.07 25.00 25.00 0.0M
2022-01-20 25.09 25.09 25.01 25.01 0.0M
2022-01-19 25.29 25.29 25.01 25.08 0.0M
2022-01-18 25.15 25.15 25.04 25.06 0.0M
2022-01-14 25.15 25.26 25.02 25.05 0.0M
2022-01-13 25.22 25.29 25.20 25.20 0.0M
2022-01-12 25.14 25.22 25.14 25.19 0.0M
2022-01-11 25.04 25.19 25.04 25.06 0.0M
2022-01-10 25.00 25.00 24.84 24.94 0.0M
2022-01-07 25.07 25.07 24.89 25.00 0.0M
2022-01-06 24.84 24.98 24.81 24.82 0.0M
2022-01-05 25.03 25.11 24.94 25.00 0.0M
2022-01-04 25.03 25.07 25.03 25.03 0.0M
2022-01-03 25.25 25.25 25.03 25.20 0.0M