Pebblebrook Hotel Trust

PEB_pe
🏛️ usa →
20.19
Last Update: 2025-10-01
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
2024-12-31 19.99 19.99 19.87 19.94 0.0M
2024-12-30 20.30 20.35 20.24 20.26 0.0M
2024-12-27 20.35 20.45 20.30 20.41 0.0M
2024-12-26 20.71 20.86 20.31 20.52 0.0M
2024-12-24 20.58 20.88 20.36 20.48 0.0M
2024-12-23 20.60 20.89 20.33 20.59 0.0M
2024-12-20 20.70 20.99 20.60 20.60 0.0M
2024-12-19 20.59 20.68 20.23 20.47 0.0M
2024-12-18 20.80 20.96 20.54 20.65 0.0M
2024-12-17 20.87 21.00 20.55 20.82 0.0M
2024-12-16 21.42 21.70 21.00 21.18 0.0M
2024-12-13 21.67 21.75 21.12 21.53 0.0M
2024-12-12 21.64 21.94 21.64 21.94 0.0M
2024-12-11 21.95 22.16 21.61 21.94 0.0M
2024-12-10 21.85 22.37 21.85 22.00 0.0M
2024-12-09 21.84 22.43 21.84 22.04 0.0M
2024-12-06 22.49 22.49 22.11 22.21 0.0M
2024-12-05 22.04 22.39 22.04 22.26 0.0M
2024-12-04 22.21 22.38 22.11 22.26 0.0M
2024-12-03 21.95 22.21 21.95 22.21 0.0M
2024-12-02 21.95 22.06 21.43 21.95 0.0M
2024-11-29 21.74 22.18 21.74 21.85 0.0M
2024-11-27 21.66 21.82 21.66 21.82 0.0M
2024-11-26 21.44 21.75 21.44 21.74 0.0M
2024-11-25 21.83 22.16 21.83 22.16 0.0M
2024-11-22 21.89 21.90 21.75 21.84 0.0M
2024-11-21 21.77 21.96 21.56 21.96 0.0M
2024-11-20 21.43 21.68 21.43 21.65 0.0M
2024-11-19 21.55 21.95 21.55 21.95 0.0M
2024-11-18 21.73 22.32 21.64 21.94 0.0M
2024-11-15 22.14 22.14 21.62 21.93 0.0M
2024-11-14 22.25 22.49 21.74 22.15 0.0M
2024-11-13 22.09 22.32 22.09 22.31 0.0M
2024-11-12 22.30 22.37 22.12 22.12 0.0M
2024-11-11 22.19 22.47 22.19 22.33 0.0M
2024-11-08 22.47 22.47 22.35 22.35 0.0M
2024-11-07 22.48 22.48 22.28 22.28 0.0M
2024-11-06 22.27 22.50 22.27 22.40 0.0M
2024-11-05 22.54 22.73 22.51 22.73 0.0M
2024-11-04 22.45 22.94 22.38 22.40 0.0M
2024-11-01 22.50 22.50 22.33 22.40 0.0M
2024-10-31 22.53 22.64 22.53 22.59 0.0M
2024-10-30 22.68 22.87 22.61 22.72 0.0M
2024-10-29 22.55 22.74 22.36 22.65 0.0M
2024-10-28 22.90 23.22 22.65 22.78 0.0M
2024-10-25 22.80 22.80 22.74 22.78 0.0M
2024-10-24 22.80 22.80 22.66 22.75 0.0M
2024-10-23 22.61 22.91 22.60 22.75 0.0M
2024-10-22 22.68 22.90 22.36 22.56 0.0M
2024-10-21 22.82 22.82 22.80 22.80 0.0M
2024-10-18 22.68 23.00 22.66 22.99 0.0M
2024-10-17 22.80 22.91 22.75 22.77 0.0M
2024-10-16 22.77 22.92 22.70 22.70 0.0M
2024-10-15 23.04 23.04 22.61 22.73 0.0M
2024-10-14 22.88 22.88 22.39 22.88 0.0M
2024-10-11 22.65 22.88 22.65 22.88 0.0M
2024-10-09 22.69 22.91 22.69 22.88 0.0M
2024-10-08 22.69 22.91 22.69 22.75 0.0M
2024-10-07 22.39 22.78 22.39 22.60 0.0M
2024-10-04 22.50 22.96 22.50 22.56 0.0M
2024-10-03 22.65 22.91 22.65 22.72 0.0M
2024-10-02 22.30 22.96 22.30 22.75 0.0M
2024-10-01 22.23 22.32 22.23 22.32 0.0M
2024-09-30 22.07 22.18 21.91 21.91 0.0M
2024-09-27 22.50 22.77 22.50 22.60 0.0M
2024-09-26 22.89 23.14 22.57 22.71 0.0M
2024-09-25 23.20 23.20 22.70 22.70 0.0M
2024-09-24 22.93 22.93 22.75 22.78 0.0M
2024-09-23 22.76 23.20 22.70 22.72 0.0M
2024-09-20 22.70 23.22 22.70 22.97 0.0M
2024-09-19 22.80 23.00 22.64 22.77 0.0M
2024-09-18 22.72 22.89 22.67 22.67 0.0M
2024-09-17 23.00 23.06 22.76 22.83 0.0M
2024-09-16 22.79 23.00 22.79 22.79 0.0M
2024-09-12 22.81 22.86 22.66 22.74 0.0M
2024-09-11 22.72 22.80 22.67 22.76 0.0M
2024-09-10 22.84 22.88 22.84 22.85 0.0M
2024-09-09 22.70 22.96 22.70 22.85 0.0M
2024-09-06 22.80 22.80 22.45 22.73 0.0M
2024-09-05 22.20 22.36 22.20 22.34 0.0M
2024-09-04 21.95 22.10 21.95 22.10 0.0M
2024-09-03 22.33 22.57 22.26 22.37 0.0M
2024-08-30 21.48 22.47 21.48 22.45 0.0M
2024-08-29 21.41 21.53 21.41 21.53 0.0M
2024-08-28 21.49 21.50 21.35 21.47 0.0M
2024-08-27 21.47 21.54 21.32 21.46 0.0M
2024-08-26 21.40 21.46 21.40 21.46 0.0M
2024-08-23 21.47 21.50 21.41 21.41 0.0M
2024-08-22 21.54 21.54 21.36 21.46 0.0M
2024-08-21 21.47 21.50 21.35 21.50 0.0M
2024-08-20 21.34 21.45 21.33 21.45 0.0M
2024-08-19 21.35 21.44 21.32 21.44 0.0M
2024-08-15 21.21 21.21 21.21 21.21 0.0M
2024-08-14 21.45 21.45 21.36 21.36 0.0M
2024-08-13 20.85 21.22 20.85 21.22 0.0M
2024-08-12 20.84 21.01 20.84 21.01 0.0M
2024-08-09 21.21 21.21 20.85 21.14 0.0M
2024-08-08 21.10 21.44 21.09 21.44 0.0M
2024-08-07 21.25 21.25 21.25 21.25 0.0M
2024-08-06 20.96 21.25 20.85 21.25 0.0M
2024-08-05 21.24 21.31 20.79 20.93 0.0M
2024-08-02 21.25 21.25 21.24 21.24 0.0M
2024-08-01 20.80 21.22 20.80 21.22 0.0M
2024-07-31 20.95 21.12 20.92 21.12 0.0M
2024-07-30 20.76 21.07 20.74 21.00 0.0M
2024-07-29 20.86 21.05 20.80 20.80 0.0M
2024-07-25 20.49 20.62 20.46 20.60 0.0M
2024-07-24 20.87 20.87 20.66 20.66 0.0M
2024-07-23 20.69 20.83 20.65 20.83 0.0M
2024-07-22 21.06 21.06 20.85 21.05 0.0M
2024-07-19 20.96 21.14 20.65 21.08 0.0M
2024-07-18 20.63 20.73 20.63 20.73 0.0M
2024-07-17 20.56 20.72 20.35 20.71 0.0M
2024-07-16 20.56 20.64 20.44 20.52 0.0M
2024-07-15 21.07 21.19 20.59 20.59 0.0M
2024-07-12 20.85 20.97 20.55 20.95 0.0M
2024-07-11 20.90 20.90 20.83 20.85 0.0M
2024-07-10 20.41 20.99 20.41 20.99 0.0M
2024-07-09 20.30 20.63 20.30 20.56 0.0M
2024-07-08 20.58 20.65 20.26 20.65 0.0M
2024-07-05 20.58 20.79 20.58 20.58 0.0M
2024-07-03 20.55 20.71 20.54 20.70 0.0M
2024-07-02 20.39 20.55 20.23 20.55 0.0M
2024-07-01 20.11 20.30 20.08 20.30 0.0M
2024-06-28 20.42 20.59 20.26 20.26 0.0M
2024-06-27 21.34 21.34 21.19 21.20 0.0M
2024-06-26 21.10 21.55 20.95 21.55 0.0M
2024-06-25 21.07 21.31 20.92 21.19 0.0M
2024-06-24 21.17 21.31 21.08 21.08 0.0M
2024-06-20 20.66 20.90 20.66 20.90 0.0M
2024-06-18 20.75 20.80 20.72 20.80 0.0M
2024-06-17 20.59 20.75 20.59 20.75 0.0M
2024-06-14 20.33 20.83 20.33 20.57 0.0M
2024-06-13 20.61 20.72 20.60 20.71 0.0M
2024-06-12 20.61 20.61 20.61 20.61 0.0M
2024-06-11 20.85 21.01 20.80 21.01 0.0M
2024-06-10 20.90 21.09 20.90 21.02 0.0M
2024-06-07 21.11 21.22 20.73 20.73 0.0M
2024-06-06 21.05 21.29 20.91 21.22 0.0M
2024-06-05 21.40 21.43 21.25 21.25 0.0M
2024-06-04 21.40 21.40 21.31 21.40 0.0M
2024-06-03 21.07 21.15 21.07 21.15 0.0M
2024-05-31 21.07 21.07 21.07 21.07 0.0M
2024-05-30 21.00 21.12 20.97 21.07 0.0M
2024-05-29 21.10 21.10 20.88 21.04 0.0M
2024-05-28 21.11 21.12 21.11 21.11 0.0M
2024-05-24 21.11 21.14 21.11 21.11 0.0M
2024-05-23 21.08 21.21 21.05 21.11 0.0M
2024-05-22 21.15 21.19 21.10 21.19 0.0M
2024-05-21 21.25 21.25 21.18 21.24 0.0M
2024-05-20 20.92 21.05 20.92 21.05 0.0M
2024-05-17 21.12 21.23 21.05 21.05 0.0M
2024-05-15 21.09 21.22 21.06 21.22 0.0M
2024-05-13 20.89 21.02 20.89 21.02 0.0M
2024-05-10 20.91 20.91 20.77 20.79 0.0M
2024-05-09 20.90 20.90 20.79 20.80 0.0M
2024-05-08 20.65 20.81 20.65 20.81 0.0M
2024-05-07 20.85 20.85 20.65 20.84 0.0M
2024-05-06 20.77 20.79 20.58 20.64 0.0M
2024-05-03 20.50 20.50 20.43 20.43 0.0M
2024-05-02 20.41 20.62 20.35 20.43 0.0M
2024-05-01 20.52 20.52 20.18 20.34 0.0M
2024-04-30 20.36 20.48 20.29 20.32 0.0M
2024-04-29 20.40 20.53 20.40 20.53 0.0M
2024-04-26 20.57 20.57 20.35 20.38 0.0M
2024-04-25 20.70 20.70 20.34 20.34 0.0M
2024-04-24 20.84 20.94 20.66 20.79 0.0M
2024-04-23 20.81 21.27 20.81 20.84 0.0M
2024-04-22 20.35 20.67 20.35 20.58 0.0M
2024-04-19 20.35 20.36 20.13 20.15 0.0M
2024-04-18 20.50 20.50 20.06 20.06 0.0M
2024-04-17 20.76 20.80 20.56 20.69 0.0M
2024-04-16 20.96 21.63 20.36 20.53 0.0M
2024-04-15 21.50 21.50 20.84 20.96 0.0M
2024-04-12 21.12 21.40 20.98 21.40 0.0M
2024-04-11 21.15 21.34 21.11 21.24 0.0M
2024-04-10 21.26 21.28 20.87 21.13 0.0M
2024-04-09 21.34 21.41 21.25 21.26 0.0M
2024-04-08 21.15 21.27 21.15 21.25 0.0M
2024-04-05 21.07 21.21 21.05 21.10 0.0M
2024-04-04 21.16 21.34 21.04 21.27 0.0M
2024-04-03 21.20 21.20 21.20 21.20 0.0M
2024-04-02 20.96 21.13 20.93 21.05 0.0M
2024-04-01 20.97 21.10 20.67 21.10 0.0M
2024-03-28 21.80 21.80 20.53 20.70 0.0M
2024-03-27 21.50 22.00 21.28 21.91 0.0M
2024-03-26 21.73 22.10 21.73 21.90 0.0M
2024-03-25 22.05 22.33 21.73 21.73 0.0M
2024-03-22 22.19 22.19 21.98 22.05 0.0M
2024-03-21 22.08 22.39 22.00 22.00 0.0M
2024-03-20 22.05 22.22 22.01 22.02 0.0M
2024-03-19 22.16 22.25 22.14 22.24 0.0M
2024-03-18 21.93 22.00 21.93 22.00 0.0M
2024-03-15 21.60 21.60 21.60 21.60 0.0M
2024-03-14 21.65 21.82 21.65 21.82 0.0M
2024-03-13 22.13 22.53 21.51 22.00 0.0M
2024-03-12 21.80 22.15 21.60 22.15 0.0M
2024-03-08 21.50 21.77 21.35 21.50 0.0M
2024-03-07 21.87 21.88 21.33 21.33 0.0M
2024-03-06 21.59 21.62 21.59 21.62 0.0M
2024-03-05 21.67 21.74 21.26 21.72 0.0M
2024-03-04 21.58 21.59 21.22 21.50 0.0M
2024-03-01 21.50 21.68 21.19 21.38 0.0M
2024-02-29 22.31 22.31 21.02 21.18 0.0M
2024-02-28 21.82 21.90 21.70 21.70 0.0M
2024-02-27 21.48 21.89 21.46 21.89 0.0M
2024-02-26 21.93 21.93 21.91 21.91 0.0M
2024-02-22 21.69 21.90 21.69 21.90 0.0M
2024-02-21 21.65 22.14 21.65 22.14 0.0M
2024-02-20 21.50 21.98 21.50 21.77 0.0M
2024-02-16 21.55 21.64 21.55 21.64 0.0M
2024-02-15 22.17 22.17 21.47 21.47 0.0M
2024-02-12 21.98 22.82 21.98 22.28 0.0M
2024-02-08 21.34 21.90 21.32 21.69 0.0M
2024-02-07 21.22 21.35 21.22 21.35 0.0M
2024-02-05 21.35 21.35 21.35 21.35 0.0M
2024-02-02 21.31 21.62 21.26 21.35 0.0M
2024-02-01 21.52 21.53 21.52 21.53 0.0M
2024-01-31 21.67 21.67 21.31 21.53 0.0M
2024-01-30 21.50 21.54 21.46 21.53 0.0M
2024-01-26 21.53 21.53 21.26 21.26 0.0M
2024-01-25 21.34 21.35 21.25 21.25 0.0M
2024-01-24 21.15 21.31 21.15 21.31 0.0M
2024-01-22 21.40 21.40 21.30 21.30 0.0M
2024-01-19 21.00 21.00 21.00 21.00 0.0M
2024-01-18 21.17 21.34 20.90 21.05 0.0M
2024-01-17 21.82 21.82 21.21 21.40 0.0M
2024-01-16 21.87 21.87 21.08 21.73 0.0M
2024-01-12 21.65 21.89 21.65 21.89 0.0M
2024-01-11 21.37 21.62 21.37 21.62 0.0M
2024-01-10 21.89 21.89 21.37 21.37 0.0M
2024-01-09 20.76 21.41 20.67 21.41 0.0M
2024-01-08 21.35 21.37 21.09 21.37 0.0M
2024-01-05 21.35 21.35 21.19 21.19 0.0M
2024-01-04 21.53 21.53 21.28 21.30 0.0M
2024-01-03 21.41 21.41 21.41 21.41 0.0M
2024-01-02 21.92 21.92 21.55 21.63 0.0M