Pebblebrook Hotel Trust Prf H

PEB_ph
🏛️ usa →
18.03
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
2023-12-29 18.71 19.15 18.71 18.91 0.0M
2023-12-28 18.95 18.95 18.64 18.91 0.0M
2023-12-27 19.00 19.21 18.89 19.10 0.0M
2023-12-26 18.63 19.31 18.63 19.03 0.0M
2023-12-22 18.39 18.91 18.39 18.85 0.1M
2023-12-21 18.60 19.05 18.60 18.86 0.0M
2023-12-20 18.49 18.74 18.48 18.70 0.0M
2023-12-19 18.43 18.85 18.14 18.50 0.0M
2023-12-18 18.40 18.49 18.34 18.47 0.0M
2023-12-15 18.78 18.78 18.27 18.35 0.0M
2023-12-14 18.74 18.92 18.70 18.86 0.1M
2023-12-13 18.38 19.04 18.25 18.93 0.0M
2023-12-12 18.32 18.36 18.08 18.36 0.0M
2023-12-11 18.20 18.36 18.20 18.31 0.0M
2023-12-08 18.55 18.55 18.00 18.45 0.0M
2023-12-07 18.52 18.61 18.32 18.50 0.0M
2023-12-06 18.27 18.50 18.23 18.30 0.0M
2023-12-05 18.95 18.95 18.35 18.44 0.0M
2023-12-04 18.18 18.53 17.88 18.29 0.0M
2023-12-01 18.20 18.20 17.86 17.86 0.0M
2023-11-30 17.30 18.38 17.30 18.25 0.1M
2023-11-29 17.07 17.53 17.07 17.40 0.0M
2023-11-28 16.93 17.20 16.85 17.20 0.0M
2023-11-27 16.86 17.07 16.80 16.95 0.0M
2023-11-24 16.35 16.52 16.35 16.52 0.0M
2023-11-22 16.62 16.95 16.50 16.88 0.0M
2023-11-21 16.92 16.92 16.44 16.85 0.0M
2023-11-20 16.94 16.94 16.92 16.92 0.0M
2023-11-17 16.16 16.85 16.16 16.75 0.0M
2023-11-16 16.60 16.88 16.34 16.60 0.0M
2023-11-15 16.28 16.68 16.27 16.60 0.0M
2023-11-14 16.10 16.48 16.10 16.35 0.0M
2023-11-13 16.00 16.20 15.98 16.00 0.0M
2023-11-10 15.90 16.17 15.56 15.90 1.2M
2023-11-09 16.62 16.62 15.90 15.90 0.0M
2023-11-08 16.38 16.40 15.92 16.00 0.0M
2023-11-07 16.33 16.40 16.15 16.35 0.0M
2023-11-06 16.22 16.23 16.21 16.22 0.0M
2023-11-03 16.50 17.04 15.61 16.10 2.1M
2023-11-02 16.33 16.51 16.25 16.26 0.0M
2023-11-01 15.99 16.49 15.41 15.75 2.0M
2023-10-31 15.30 16.23 15.30 16.09 0.0M
2023-10-30 15.41 15.41 15.02 15.02 0.0M
2023-10-27 15.45 15.82 15.42 15.82 0.0M
2023-10-26 15.43 15.72 15.43 15.45 0.0M
2023-10-25 15.80 15.80 15.39 15.59 0.0M
2023-10-24 15.79 15.93 15.62 15.82 0.0M
2023-10-23 16.02 16.23 15.78 15.99 0.0M
2023-10-20 16.19 16.53 16.00 16.07 0.0M
2023-10-19 16.34 16.43 16.34 16.38 0.0M
2023-10-18 16.16 16.44 15.81 16.41 2.6M
2023-10-17 16.48 16.65 16.04 16.40 0.0M
2023-10-16 16.41 16.68 16.41 16.67 0.0M
2023-10-13 16.73 16.73 16.58 16.70 0.0M
2023-10-12 16.75 16.88 16.62 16.64 0.0M
2023-10-11 16.98 17.00 16.79 16.90 0.7M
2023-10-10 17.00 17.19 16.79 16.80 0.6M
2023-10-09 16.80 17.25 16.80 16.98 0.1M
2023-10-06 17.05 17.50 16.70 16.90 0.0M
2023-10-05 17.50 17.76 17.31 17.76 0.0M
2023-10-04 16.64 17.64 16.64 17.59 0.0M
2023-10-03 17.18 17.89 16.56 17.79 0.0M
2023-10-02 18.20 18.20 18.20 18.20 0.0M
2023-09-29 18.06 19.10 18.01 18.42 0.0M
2023-09-28 18.00 18.12 17.57 18.08 0.0M
2023-09-27 18.50 18.73 18.10 18.10 0.0M
2023-09-26 18.61 18.75 18.50 18.50 0.0M
2023-09-25 18.50 18.61 18.50 18.61 0.0M
2023-09-22 18.29 18.55 18.12 18.55 0.6M
2023-09-21 18.50 18.56 18.33 18.50 0.0M
2023-09-20 18.62 18.70 18.48 18.50 0.0M
2023-09-19 18.50 18.57 18.45 18.48 0.0M
2023-09-18 18.60 18.60 18.55 18.55 0.0M
2023-09-15 18.29 18.75 18.26 18.73 0.0M
2023-09-14 18.22 18.40 18.10 18.34 0.0M
2023-09-13 18.27 18.42 18.11 18.11 0.0M
2023-09-12 18.12 18.30 18.11 18.11 0.0M
2023-09-11 18.21 18.24 18.14 18.21 0.0M
2023-09-08 18.45 18.45 18.19 18.36 0.0M
2023-09-07 18.34 18.34 18.34 18.34 0.0M
2023-09-06 18.17 18.50 18.17 18.50 0.0M
2023-09-05 17.99 18.15 17.74 18.10 0.0M
2023-09-01 17.90 18.07 17.86 18.00 0.0M
2023-08-31 17.35 18.58 17.35 18.14 0.0M
2023-08-30 17.48 17.98 17.34 17.90 0.0M
2023-08-29 17.20 17.42 17.12 17.40 0.0M
2023-08-28 17.10 17.20 16.98 17.09 0.0M
2023-08-25 17.00 17.00 16.84 16.90 0.0M
2023-08-24 17.09 17.09 17.09 17.09 0.0M
2023-08-23 17.15 17.29 17.15 17.23 0.0M
2023-08-22 16.95 17.20 16.82 16.82 0.0M
2023-08-21 17.11 17.18 17.05 17.09 0.0M
2023-08-18 17.00 17.02 16.90 17.00 0.0M
2023-08-17 16.75 16.92 16.75 16.92 0.0M
2023-08-16 16.78 17.02 16.78 16.89 0.0M
2023-08-15 16.75 16.75 16.75 16.75 0.0M
2023-08-14 17.00 17.21 16.76 17.21 0.0M
2023-08-11 17.02 17.02 16.75 16.99 0.0M
2023-08-10 17.40 17.40 16.98 17.06 0.0M
2023-08-09 17.34 17.34 17.34 17.34 0.0M
2023-08-08 16.90 17.34 16.72 17.33 0.0M
2023-08-07 17.40 17.40 17.35 17.35 0.0M
2023-08-04 17.24 17.40 17.22 17.40 0.0M
2023-08-03 17.64 17.64 17.10 17.21 0.0M
2023-08-02 17.52 17.52 17.24 17.26 0.0M
2023-08-01 17.55 17.71 17.46 17.56 0.0M
2023-07-31 17.25 17.82 17.20 17.70 0.1M
2023-07-28 17.20 17.25 17.17 17.20 0.0M
2023-07-27 17.46 17.46 17.17 17.18 0.0M
2023-07-26 17.20 17.38 17.20 17.27 0.0M
2023-07-25 17.26 17.30 17.18 17.20 0.0M
2023-07-24 17.13 17.18 17.09 17.17 0.0M
2023-07-21 16.87 17.45 16.86 17.35 0.0M
2023-07-20 16.86 17.01 16.85 17.00 0.0M
2023-07-19 16.92 17.26 16.90 17.00 0.0M
2023-07-18 16.86 17.64 16.85 17.15 0.0M
2023-07-17 16.99 17.18 16.85 17.03 0.0M
2023-07-14 17.20 17.64 16.85 16.95 0.0M
2023-07-13 17.17 17.17 17.07 17.07 0.0M
2023-07-12 17.40 17.62 17.28 17.28 0.0M
2023-07-11 17.41 17.43 17.33 17.40 0.0M
2023-07-10 17.60 17.73 17.50 17.60 0.0M
2023-07-07 17.40 17.58 17.40 17.58 0.0M
2023-07-06 17.40 17.70 17.40 17.45 0.0M
2023-07-05 17.74 17.75 17.40 17.40 0.0M
2023-07-03 17.40 17.54 17.40 17.40 0.0M
2023-06-30 17.41 17.90 17.40 17.40 0.0M
2023-06-29 17.40 17.40 17.40 17.40 0.0M
2023-06-27 17.25 17.62 17.25 17.55 0.0M
2023-06-26 17.45 17.50 17.17 17.50 0.0M
2023-06-23 17.46 17.48 17.11 17.44 0.0M
2023-06-22 17.38 17.49 17.38 17.49 0.0M
2023-06-21 16.35 17.43 16.35 17.36 0.0M
2023-06-20 17.48 17.48 17.30 17.36 0.0M
2023-06-16 17.50 17.53 17.50 17.50 0.0M
2023-06-15 17.58 17.58 17.51 17.58 0.0M
2023-06-14 17.58 17.58 17.41 17.41 0.0M
2023-06-13 17.42 17.58 17.40 17.58 0.0M
2023-06-12 17.27 17.58 17.01 17.39 0.0M
2023-06-09 17.28 17.43 17.28 17.43 0.0M
2023-06-07 17.40 17.60 17.25 17.25 0.0M
2023-06-06 17.05 17.38 16.95 17.06 0.0M
2023-06-05 17.16 17.55 17.10 17.25 0.0M
2023-06-02 17.20 17.28 17.00 17.00 0.0M
2023-06-01 17.35 17.35 17.22 17.35 0.0M
2023-05-31 16.96 17.14 16.81 16.81 0.0M
2023-05-30 17.00 17.07 16.90 17.00 0.0M
2023-05-26 16.94 17.25 16.91 16.99 0.0M
2023-05-25 16.98 16.99 16.95 16.99 0.0M
2023-05-24 16.92 17.00 16.90 16.95 0.0M
2023-05-23 17.03 17.05 16.91 16.97 0.0M
2023-05-22 17.00 17.34 17.00 17.00 0.0M
2023-05-19 17.00 17.34 17.00 17.00 0.0M
2023-05-18 17.00 17.09 17.00 17.00 0.0M
2023-05-17 17.00 17.08 17.00 17.08 0.0M
2023-05-16 17.01 17.20 16.88 16.95 0.0M
2023-05-15 17.50 17.50 17.21 17.35 0.0M
2023-05-12 17.27 17.27 17.26 17.27 0.0M
2023-05-11 17.29 17.29 17.21 17.24 0.0M
2023-05-10 17.26 17.39 17.21 17.37 0.0M
2023-05-09 17.20 17.30 17.20 17.30 0.0M
2023-05-08 17.36 17.36 17.23 17.23 0.0M
2023-05-05 17.27 17.34 17.21 17.31 0.0M
2023-05-04 17.26 17.36 17.18 17.20 0.0M
2023-05-03 18.68 18.68 17.10 17.13 0.0M
2023-05-02 17.99 18.41 17.26 17.26 0.0M
2023-05-01 17.65 17.65 17.44 17.44 0.0M
2023-04-28 17.50 17.71 17.50 17.71 0.0M
2023-04-27 17.56 17.56 17.26 17.26 0.0M
2023-04-26 17.35 17.67 17.26 17.26 0.0M
2023-04-25 17.26 17.82 17.26 17.35 0.0M
2023-04-24 17.47 17.47 17.32 17.32 0.0M
2023-04-21 17.81 17.82 17.44 17.50 0.0M
2023-04-20 17.63 17.71 17.63 17.64 0.0M
2023-04-19 17.70 17.87 17.62 17.87 0.0M
2023-04-18 17.92 17.92 17.66 17.72 0.0M
2023-04-17 17.82 17.95 17.82 17.95 0.0M
2023-04-14 17.59 17.97 17.59 17.62 0.0M
2023-04-13 17.79 17.82 17.51 17.51 0.0M
2023-04-12 17.50 17.96 17.37 17.40 0.0M
2023-04-11 17.32 17.39 17.16 17.16 0.0M
2023-04-10 17.35 17.35 17.12 17.18 0.0M
2023-04-06 16.60 17.36 16.60 17.32 0.0M
2023-04-05 17.20 17.56 17.09 17.49 0.0M
2023-04-04 17.25 17.37 17.06 17.10 0.0M
2023-04-03 16.51 17.25 16.51 17.25 0.0M
2023-03-31 16.65 16.88 16.09 16.30 0.2M
2023-03-30 16.83 16.83 16.42 16.54 0.0M
2023-03-29 16.83 17.00 16.69 17.00 0.0M
2023-03-28 16.54 16.86 16.46 16.67 0.0M
2023-03-27 16.58 16.75 16.45 16.59 0.0M
2023-03-24 16.51 16.64 16.00 16.40 0.0M
2023-03-23 16.85 16.85 16.43 16.51 0.0M
2023-03-22 17.52 17.52 16.82 16.82 0.0M
2023-03-21 16.75 16.98 16.73 16.83 0.0M
2023-03-20 16.46 16.62 16.34 16.61 0.0M
2023-03-17 17.50 17.50 16.56 16.56 0.0M
2023-03-16 18.30 18.30 17.13 17.14 0.0M
2023-03-15 17.07 18.30 16.75 16.80 0.0M
2023-03-14 17.74 17.95 17.12 17.20 0.0M
2023-03-13 17.25 18.08 16.95 17.40 0.0M
2023-03-10 17.46 17.46 16.94 17.25 0.0M
2023-03-09 18.31 18.31 17.19 17.35 0.0M
2023-03-08 18.31 18.31 18.13 18.13 0.0M
2023-03-07 18.40 18.68 18.13 18.13 0.0M
2023-03-06 18.42 18.71 18.42 18.47 0.1M
2023-03-03 18.55 18.55 18.27 18.27 0.0M
2023-03-02 18.52 18.82 18.45 18.50 0.0M
2023-03-01 18.97 19.23 18.67 18.73 0.0M
2023-02-28 18.72 19.31 18.62 19.23 0.0M
2023-02-27 18.53 18.67 18.50 18.55 0.0M
2023-02-24 18.50 18.50 18.50 18.50 0.0M
2023-02-23 18.60 19.10 18.60 19.09 0.0M
2023-02-22 18.57 19.39 18.45 18.68 0.0M
2023-02-21 19.14 19.14 18.11 18.45 0.0M
2023-02-17 19.06 19.31 19.03 19.24 0.0M
2023-02-16 18.93 19.60 18.93 19.20 0.0M
2023-02-15 19.19 19.40 19.19 19.40 0.0M
2023-02-14 19.35 19.39 19.18 19.37 0.0M
2023-02-13 19.40 19.40 19.16 19.39 0.0M
2023-02-10 19.15 19.15 18.94 19.10 0.0M
2023-02-09 19.06 19.29 19.03 19.03 0.0M
2023-02-08 18.66 19.02 18.66 18.96 0.0M
2023-02-07 18.81 18.92 18.81 18.83 0.0M
2023-02-06 19.28 19.28 18.52 18.92 0.0M
2023-02-03 19.31 19.48 19.25 19.25 0.0M
2023-02-02 19.48 19.85 19.35 19.68 0.0M
2023-02-01 18.91 19.44 18.91 19.44 0.0M
2023-01-31 18.70 19.27 18.57 19.23 0.0M
2023-01-30 18.98 18.98 18.80 18.95 0.0M
2023-01-27 18.99 19.45 18.90 18.98 0.0M
2023-01-26 18.56 18.98 18.56 18.98 0.0M
2023-01-25 18.48 18.73 18.48 18.69 0.0M
2023-01-24 18.43 18.60 18.31 18.60 0.0M
2023-01-23 18.32 18.73 18.32 18.47 0.0M
2023-01-20 18.35 18.35 18.35 18.35 0.0M
2023-01-19 18.02 18.35 18.01 18.18 0.0M
2023-01-18 18.09 18.45 18.00 18.40 0.0M
2023-01-17 17.39 18.02 17.39 18.02 0.0M
2023-01-13 17.06 17.55 17.05 17.46 0.0M
2023-01-12 17.24 17.24 17.09 17.12 0.0M
2023-01-11 17.12 17.15 17.09 17.09 0.0M
2023-01-10 16.96 17.25 16.86 17.12 0.0M
2023-01-09 17.25 17.25 16.88 17.09 0.1M
2023-01-06 16.81 17.40 16.65 17.27 0.0M
2023-01-05 16.90 16.90 16.61 16.69 0.0M
2023-01-04 16.63 16.98 16.62 16.85 0.0M
2023-01-03 16.61 17.05 16.60 16.61 0.0M