Pebblebrook Hotel Trust

PEB_pg
🏛️ usa →
20.18
Last Update: 2025-09-29
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 19.56 19.97 19.56 19.75 0.1M
2024-12-30 20.36 20.60 20.04 20.27 0.0M
2024-12-27 20.88 20.88 19.95 20.49 0.0M
2024-12-26 20.37 20.69 20.37 20.68 0.0M
2024-12-24 20.38 20.69 20.35 20.60 0.0M
2024-12-23 19.90 20.71 19.62 20.70 0.0M
2024-12-20 20.60 20.61 19.85 20.17 0.0M
2024-12-19 20.22 20.69 19.61 20.37 0.0M
2024-12-18 20.44 20.54 20.25 20.35 0.0M
2024-12-17 20.72 20.95 20.37 20.54 0.0M
2024-12-16 20.86 20.95 20.44 20.95 0.0M
2024-12-13 20.79 20.90 20.57 20.75 0.0M
2024-12-12 21.35 21.35 20.90 20.90 0.0M
2024-12-11 21.44 21.55 21.22 21.46 0.0M
2024-12-10 21.43 21.77 21.40 21.44 0.0M
2024-12-06 21.73 21.79 21.66 21.79 0.0M
2024-12-05 21.64 22.00 21.51 21.66 0.0M
2024-12-04 22.00 22.02 21.70 21.87 0.0M
2024-12-03 22.25 22.53 21.60 21.93 0.0M
2024-12-02 22.04 22.54 21.73 22.09 0.1M
2024-11-29 21.58 22.48 21.58 22.41 0.0M
2024-11-27 21.25 21.78 21.25 21.76 0.0M
2024-11-26 21.35 21.53 21.15 21.16 0.0M
2024-11-25 21.64 21.74 21.57 21.65 0.0M
2024-11-22 21.50 21.58 21.48 21.50 0.0M
2024-11-21 20.95 21.64 20.95 21.51 0.0M
2024-11-20 21.29 21.40 21.18 21.18 0.0M
2024-11-19 21.29 21.38 21.17 21.38 0.0M
2024-11-18 21.34 21.50 21.18 21.38 0.0M
2024-11-15 21.92 21.92 21.17 21.36 0.0M
2024-11-14 21.46 21.68 21.32 21.58 0.0M
2024-11-13 22.03 22.19 21.62 21.65 0.0M
2024-11-12 22.05 22.27 22.00 22.01 0.0M
2024-11-11 22.21 22.21 21.76 22.05 0.0M
2024-11-08 22.50 22.50 22.20 22.35 0.0M
2024-11-07 22.01 22.49 22.01 22.20 0.0M
2024-11-06 22.38 22.40 21.69 21.69 0.0M
2024-11-05 22.41 22.72 22.41 22.72 0.0M
2024-11-04 22.60 22.80 22.49 22.66 0.0M
2024-11-01 22.62 22.64 22.50 22.64 0.0M
2024-10-31 22.66 22.85 22.60 22.79 0.0M
2024-10-30 22.82 22.89 22.82 22.82 0.0M
2024-10-29 22.61 22.76 22.40 22.75 0.0M
2024-10-28 22.82 22.94 22.63 22.73 0.0M
2024-10-25 22.84 22.84 22.60 22.65 0.0M
2024-10-24 22.25 22.82 22.25 22.72 0.0M
2024-10-23 22.53 22.70 22.21 22.70 0.0M
2024-10-22 22.71 22.75 22.54 22.66 0.0M
2024-10-21 22.69 22.75 22.60 22.75 0.0M
2024-10-18 22.75 22.80 22.75 22.76 0.0M
2024-10-17 22.60 22.60 22.57 22.57 0.1M
2024-10-16 22.67 22.69 22.51 22.51 0.0M
2024-10-15 22.55 22.80 22.34 22.77 0.0M
2024-10-14 22.55 22.55 22.21 22.45 0.0M
2024-10-11 22.80 22.80 22.42 22.80 0.0M
2024-10-10 22.94 22.94 22.89 22.89 0.0M
2024-10-09 22.64 22.93 22.44 22.63 0.0M
2024-10-08 22.73 22.84 22.73 22.80 0.0M
2024-10-07 22.21 22.30 22.21 22.30 0.0M
2024-10-04 22.72 22.74 22.42 22.42 0.0M
2024-10-03 22.73 22.84 22.61 22.84 0.0M
2024-10-02 22.25 22.71 22.15 22.65 0.0M
2024-10-01 22.24 22.35 22.06 22.32 0.0M
2024-09-30 22.04 22.18 21.82 22.08 0.0M
2024-09-27 22.65 22.65 22.26 22.40 0.0M
2024-09-26 22.79 22.92 22.52 22.52 0.0M
2024-09-25 22.94 22.94 22.57 22.90 0.0M
2024-09-24 22.38 22.90 22.38 22.90 0.0M
2024-09-23 22.73 23.18 22.63 22.80 0.0M
2024-09-20 22.51 22.79 22.51 22.76 0.0M
2024-09-19 22.22 22.50 22.22 22.41 0.0M
2024-09-18 22.53 22.69 22.13 22.13 0.0M
2024-09-17 22.41 22.74 22.41 22.59 0.0M
2024-09-16 22.26 22.36 22.22 22.31 0.0M
2024-09-13 22.10 22.30 21.90 22.26 0.0M
2024-09-12 21.91 22.25 21.84 22.06 0.0M
2024-09-11 21.80 21.92 21.77 21.91 0.0M
2024-09-10 21.79 21.84 21.75 21.84 0.0M
2024-09-09 21.85 21.88 21.68 21.68 0.0M
2024-09-06 21.70 21.94 21.65 21.89 0.0M
2024-09-05 21.50 21.67 21.50 21.67 0.0M
2024-09-04 21.38 21.44 21.38 21.44 0.0M
2024-09-03 21.00 21.50 21.00 21.34 0.0M
2024-08-30 21.04 21.12 21.01 21.09 0.0M
2024-08-29 20.93 20.93 20.79 20.85 0.0M
2024-08-28 21.12 21.14 20.85 20.95 0.0M
2024-08-27 20.92 21.01 20.80 20.87 0.0M
2024-08-26 21.10 21.10 20.80 20.85 0.0M
2024-08-23 20.75 21.06 20.75 20.93 0.0M
2024-08-22 21.06 21.08 20.99 20.99 0.0M
2024-08-21 20.96 21.14 20.80 21.01 0.0M
2024-08-20 20.98 20.98 20.86 20.96 0.0M
2024-08-19 20.78 20.89 20.75 20.89 0.0M
2024-08-16 20.90 20.90 20.52 20.77 0.0M
2024-08-15 20.50 20.91 20.25 20.91 0.0M
2024-08-14 20.77 20.88 20.62 20.62 0.0M
2024-08-13 20.57 20.61 20.43 20.55 0.0M
2024-08-12 20.22 20.63 20.13 20.55 0.0M
2024-08-09 20.07 20.43 20.07 20.40 0.0M
2024-08-08 20.91 20.91 20.42 20.44 0.0M
2024-08-07 20.30 20.34 20.14 20.14 0.0M
2024-08-06 19.37 20.34 19.37 20.24 0.0M
2024-08-05 19.33 20.14 19.33 20.00 0.0M
2024-08-02 19.95 20.24 19.81 20.03 0.0M
2024-08-01 20.00 20.16 19.91 19.91 0.0M
2024-07-31 20.34 20.34 20.00 20.13 0.0M
2024-07-30 20.07 20.22 20.00 20.11 0.0M
2024-07-29 20.12 20.24 19.99 20.07 0.0M
2024-07-26 20.10 20.20 20.04 20.13 0.0M
2024-07-25 20.08 20.24 20.00 20.07 0.0M
2024-07-24 20.08 20.21 19.82 20.09 0.0M
2024-07-23 19.92 20.15 19.84 19.86 0.0M
2024-07-22 19.98 20.25 19.89 19.92 0.0M
2024-07-19 19.74 20.00 19.71 19.98 0.0M
2024-07-18 19.71 19.95 19.57 19.73 0.1M
2024-07-17 19.69 19.77 19.55 19.73 0.0M
2024-07-16 19.81 19.84 19.79 19.79 0.0M
2024-07-15 20.20 20.20 19.85 19.96 0.0M
2024-07-12 20.21 20.23 20.05 20.20 0.0M
2024-07-11 20.39 20.39 20.07 20.31 0.0M
2024-07-10 20.49 20.51 20.26 20.40 0.0M
2024-07-09 20.08 20.27 20.08 20.27 0.0M
2024-07-08 20.01 20.27 19.99 20.18 0.0M
2024-07-05 19.96 20.38 19.90 20.31 0.0M
2024-07-03 19.79 20.07 19.75 20.00 0.0M
2024-07-02 19.50 19.95 19.50 19.87 0.0M
2024-07-01 19.70 19.79 19.50 19.50 0.0M
2024-06-28 19.86 20.04 19.54 19.59 0.0M
2024-06-27 20.83 20.85 20.23 20.23 0.0M
2024-06-26 20.92 21.02 20.90 20.92 0.0M
2024-06-25 21.00 21.02 20.75 20.96 0.0M
2024-06-24 20.77 21.00 20.77 20.96 0.0M
2024-06-21 20.60 20.82 20.60 20.82 0.0M
2024-06-20 20.60 20.71 20.60 20.71 0.0M
2024-06-18 20.27 20.62 20.27 20.50 0.0M
2024-06-17 20.30 20.42 20.20 20.42 0.0M
2024-06-14 20.40 20.42 20.20 20.20 0.0M
2024-06-13 20.31 20.39 20.31 20.35 0.0M
2024-06-12 20.35 20.62 20.35 20.35 0.0M
2024-06-11 20.34 20.34 20.23 20.30 0.0M
2024-06-10 20.52 20.52 20.34 20.45 0.0M
2024-06-07 20.31 20.52 20.31 20.40 0.0M
2024-06-06 20.46 20.53 20.36 20.46 0.0M
2024-06-05 20.45 20.58 20.45 20.46 0.0M
2024-06-04 20.27 20.60 20.27 20.44 0.0M
2024-06-03 20.40 20.53 20.36 20.36 0.0M
2024-05-31 20.38 20.41 20.21 20.21 0.0M
2024-05-30 20.24 20.47 20.21 20.44 0.0M
2024-05-29 20.25 20.27 20.02 20.02 0.0M
2024-05-28 20.18 20.46 20.18 20.46 0.0M
2024-05-24 20.35 20.50 20.20 20.50 0.0M
2024-05-23 20.40 20.56 20.30 20.56 0.0M
2024-05-22 20.27 20.65 20.27 20.42 0.0M
2024-05-21 20.58 20.61 20.49 20.55 0.0M
2024-05-20 20.60 20.65 20.51 20.58 0.0M
2024-05-17 20.66 20.66 20.22 20.46 0.0M
2024-05-16 20.55 20.65 20.52 20.61 0.0M
2024-05-15 20.51 20.74 20.50 20.52 0.0M
2024-05-14 20.50 20.50 20.50 20.50 0.0M
2024-05-13 20.49 20.64 20.47 20.64 0.0M
2024-05-10 20.45 20.50 20.26 20.47 0.0M
2024-05-09 20.44 20.58 20.30 20.40 0.0M
2024-05-08 20.50 20.51 20.25 20.51 0.0M
2024-05-06 20.17 20.46 20.04 20.46 0.0M
2024-05-03 20.10 20.15 20.00 20.15 0.0M
2024-05-02 19.85 20.13 19.66 20.08 0.0M
2024-05-01 19.50 19.89 19.50 19.89 0.0M
2024-04-30 19.65 19.89 19.65 19.87 0.0M
2024-04-29 19.85 20.00 19.49 19.75 0.0M
2024-04-26 19.60 19.80 19.57 19.70 0.0M
2024-04-25 19.61 20.01 19.51 20.01 0.0M
2024-04-24 19.58 19.91 19.58 19.84 0.0M
2024-04-23 19.72 20.02 19.62 19.98 0.0M
2024-04-22 19.36 19.60 19.36 19.58 0.0M
2024-04-19 19.21 19.69 19.05 19.50 0.0M
2024-04-18 19.57 19.57 19.07 19.24 0.0M
2024-04-17 18.93 20.10 18.90 19.55 0.0M
2024-04-16 19.82 19.86 19.49 19.77 0.0M
2024-04-15 20.37 20.37 19.46 19.94 0.0M
2024-04-12 20.23 20.37 20.12 20.19 0.0M
2024-04-11 20.37 20.42 20.11 20.23 0.0M
2024-04-10 20.40 20.61 20.06 20.41 0.0M
2024-04-09 20.58 20.73 20.46 20.62 0.0M
2024-04-08 20.50 20.70 20.42 20.57 0.0M
2024-04-05 20.77 20.83 20.51 20.69 0.0M
2024-04-04 21.03 21.10 20.69 20.80 0.0M
2024-04-03 20.97 21.06 20.97 21.01 0.0M
2024-04-02 20.90 20.99 20.87 20.89 0.0M
2024-04-01 20.72 21.11 20.61 20.92 0.0M
2024-03-28 21.57 21.57 20.53 20.61 0.0M
2024-03-27 21.22 21.74 21.22 21.45 0.0M
2024-03-26 21.70 21.80 21.50 21.62 0.0M
2024-03-25 21.54 21.71 21.18 21.70 0.0M
2024-03-22 21.90 21.90 21.54 21.54 0.0M
2024-03-21 21.89 21.99 21.35 21.50 0.0M
2024-03-20 21.81 21.92 21.70 21.77 0.0M
2024-03-19 21.45 21.80 21.45 21.80 0.0M
2024-03-18 21.47 21.49 21.27 21.48 0.0M
2024-03-13 21.33 21.35 21.22 21.23 0.0M
2024-03-12 21.54 21.54 21.35 21.35 0.0M
2024-03-11 21.62 21.62 21.41 21.41 0.0M
2024-03-08 21.59 21.77 21.46 21.62 0.0M
2024-03-07 21.77 21.93 21.22 21.84 0.0M
2024-03-06 21.58 21.94 21.16 21.77 0.0M
2024-03-05 21.53 21.81 21.01 21.72 0.0M
2024-03-04 21.65 21.70 21.31 21.65 0.0M
2024-03-01 21.31 21.53 21.05 21.53 0.0M
2024-02-29 21.70 21.70 20.96 21.02 0.0M
2024-02-28 21.21 21.60 21.11 21.43 0.0M
2024-02-27 21.35 21.40 21.35 21.40 0.0M
2024-02-26 21.54 21.54 21.00 21.40 0.0M
2024-02-23 21.55 21.55 21.13 21.52 0.0M
2024-02-22 21.42 21.58 21.27 21.27 0.0M
2024-02-21 21.58 21.58 20.99 21.28 0.0M
2024-02-20 21.55 21.82 21.29 21.71 0.0M
2024-02-16 21.59 21.63 21.20 21.58 0.0M
2024-02-15 21.41 21.67 21.40 21.64 0.0M
2024-02-14 21.60 21.68 20.76 21.55 0.0M
2024-02-13 21.62 21.62 21.61 21.61 0.0M
2024-02-12 21.35 21.69 21.29 21.68 0.0M
2024-02-09 20.83 21.26 20.83 21.25 0.0M
2024-02-08 20.70 20.90 20.68 20.90 0.0M
2024-02-07 20.69 20.90 20.69 20.88 0.0M
2024-02-06 20.75 20.84 20.66 20.66 0.0M
2024-02-05 20.90 20.90 20.68 20.75 0.0M
2024-02-02 21.09 21.09 20.68 20.68 0.0M
2024-02-01 20.73 20.90 20.70 20.83 0.0M
2024-01-31 20.75 20.80 20.71 20.80 0.0M
2024-01-30 20.95 21.03 20.56 20.89 0.0M
2024-01-29 20.68 20.82 20.62 20.80 0.0M
2024-01-26 20.94 20.96 20.70 20.80 0.0M
2024-01-25 20.66 21.00 20.64 21.00 0.0M
2024-01-24 20.74 20.80 20.51 20.75 0.0M
2024-01-23 20.80 20.99 20.54 20.77 0.0M
2024-01-22 20.60 21.00 20.56 20.96 0.0M
2024-01-19 20.66 20.93 20.56 20.60 0.0M
2024-01-18 21.15 21.25 21.09 21.10 0.0M
2024-01-17 21.27 21.27 21.27 21.27 0.0M
2024-01-16 21.26 21.49 21.26 21.28 0.0M
2024-01-12 21.39 21.50 21.08 21.08 0.0M
2024-01-11 21.40 21.40 21.39 21.40 0.0M
2024-01-10 21.00 21.40 20.91 21.40 0.0M
2024-01-09 21.20 21.20 20.76 21.08 0.0M
2024-01-08 20.95 21.28 20.95 21.26 0.0M
2024-01-05 20.97 21.25 20.89 20.89 0.0M
2024-01-04 20.97 21.14 20.97 21.06 0.0M
2024-01-03 20.91 20.97 20.66 20.94 0.0M
2024-01-02 21.50 21.50 21.15 21.15 0.0M