Pebblebrook Hotel Trust (PEB-F)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.35 | -1.86170212766 | 18.8 | 18.82 | 18.2601 | 15963 | 18.49225778 | CS |
| 4 | -1.54 | -7.70385192596 | 19.99 | 20.18 | 18.2601 | 16376 | 18.897842 | CS |
| 12 | -4.05 | -18 | 22.5 | 22.76 | 18.2601 | 11514 | 19.68902384 | CS |
| 26 | -2.86 | -13.4209291412 | 21.31 | 23.75 | 18.2601 | 8744 | 21.03386546 | CS |
| 52 | -2.46 | -11.7647058824 | 20.91 | 23.75 | 18.2601 | 9156 | 20.91549055 | CS |
| 156 | -5.05 | -21.4893617021 | 23.5 | 24.84 | 17.01 | 9214 | 20.37348247 | CS |
| 260 | -7.46 | -28.7919722115 | 25.91 | 26.04 | 7.45 | 11013 | 20.99899012 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740440400 | 18.45 | 0.05 | 0.27 | 18.4 | 18.45 | 18.2601 | 11190 |
| 1740181200 | 18.4 | -0.1 | -0.54 | 18.5 | 18.5 | 18.375 | 7748 |
| 1740094800 | 18.5 | 0.03 | 0.16 | 18.47 | 18.5599 | 18.3 | 42934 |
| 1740008400 | 18.47 | -0.17 | -0.91 | 18.7 | 18.8 | 18.3 | 10561 |
| 1739922000 | 18.64 | -0.06 | -0.32 | 18.8 | 18.82 | 18.55 | 7380 |
| 1739576400 | 18.7 | 0 | 0.00 | 18.7 | 18.85 | 18.66 | 33657 |
| 1739490000 | 18.7 | -0.05 | -0.27 | 18.95 | 18.96 | 18.6582 | 38265 |
| 1739403600 | 18.75 | -0.13 | -0.69 | 18.85 | 19 | 18.7 | 22853 |
| 1739317200 | 18.88 | -0.08 | -0.42 | 19.24 | 19.24 | 18.835 | 42516 |
| 1739230800 | 18.96 | 0 | 0.00 | 19.78 | 19.78 | 18.9002 | 15881 |
| 1738971600 | 18.96 | -0.41 | -2.12 | 19.37 | 19.37 | 18.96 | 3046 |
| 1738885200 | 19.37 | -0.1 | -0.51 | 19.47 | 19.58 | 19.275 | 14544 |
| 1738798800 | 19.47 | -0.05 | -0.26 | 19.52 | 19.79 | 19.42 | 30592 |
| 1738712400 | 19.52 | -0.1 | -0.51 | 19.7 | 19.7 | 19.52 | 10687 |
| 1738626000 | 19.62 | -0.32 | -1.60 | 19.72 | 19.92 | 19.62 | 6323 |
| 1738366800 | 19.94 | -0.01 | -0.05 | 20.04 | 20.04 | 19.62 | 2391 |
| 1738280400 | 19.95 | -0.05 | -0.25 | 19.91 | 20.048 | 19.88 | 4465 |
| 1738194000 | 20 | -0.02 | -0.10 | 20.18 | 20.18 | 18.9 | 3156 |
| 1738107600 | 20.02 | 0.02 | 0.10 | 19.99 | 20.04 | 19.8101 | 2947 |
| 1738021200 | 20 | 0 | 0.00 | 20.03 | 20.2 | 20 | 9553 |
| 1737762000 | 20 | -0.08 | -0.38 | 20.03 | 20.15 | 19.915 | 8510 |
| 1737675600 | 20.0762 | 0 | 0.00 | 20.0762 | 20.0762 | 20.0762 | 0 |
| 1737589200 | 20.0762 | -0.02 | -0.12 | 20.1 | 20.1 | 19.605 | 3221 |
| 1737502800 | 20.1 | 0.25 | 1.26 | 19.6001 | 20.1 | 19.6001 | 8283 |
| 1737157200 | 19.85 | 0 | 0.00 | 19.98 | 19.98 | 19.7 | 14238 |
| 1737070800 | 19.85 | 0.29 | 1.48 | 20.2 | 20.2 | 19.45 | 21793 |
| 1736984400 | 19.56 | 0.38 | 1.97 | 19.43 | 20.349 | 19.26 | 33721 |
| 1736898000 | 19.182 | 0.21 | 1.12 | 19.04 | 19.2499 | 19.04 | 8949 |
| 1736811600 | 18.97 | -0.43 | -2.22 | 19.28 | 19.35 | 18.97 | 10815 |
| 1736552400 | 19.4 | -0.35 | -1.77 | 19.75 | 19.75 | 19.39 | 6594 |
| 1736379600 | 19.7501 | -0.29 | -1.45 | 19.88 | 19.99 | 19.75 | 2408 |
| 1736293200 | 20.04 | -0.44 | -2.15 | 20.36 | 20.36 | 19.99 | 5894 |
| 1736206800 | 20.48 | 0.05 | 0.24 | 20.51 | 20.51 | 20.31 | 2016 |
| 1735947600 | 20.43 | -0.03 | -0.15 | 20.17 | 20.49 | 20.17 | 2479 |
| 1735861200 | 20.46 | 0.11 | 0.54 | 20.4 | 20.595 | 20.4 | 9501 |
| 1735688400 | 20.35 | -0.06 | -0.29 | 20.11 | 21.01 | 20.01 | 24373 |
| 1735602000 | 20.41 | -0.11 | -0.51 | 20.52 | 20.55 | 20.31 | 12145 |
| 1735342800 | 20.515 | -0.19 | -0.89 | 20.98 | 20.98 | 20.5001 | 7899 |
| 1735256400 | 20.7 | -0.02 | -0.10 | 20.98 | 20.98 | 20.57 | 18587 |
| 1735077840 | 20.72 | -0.07 | -0.34 | 20.79 | 21.2299 | 20.61 | 20634 |
| 1734997200 | 20.79 | -0.06 | -0.29 | 21.2 | 21.2 | 20.71 | 15170 |
| 1734738000 | 20.85 | 0.18 | 0.87 | 20.71 | 21.01 | 20.71 | 3342 |
| 1734651600 | 20.67 | -0.41 | -1.94 | 21.01 | 21.01 | 20.55 | 3346 |
| 1734565200 | 21.08 | -0.34 | -1.59 | 21.35 | 21.35 | 21.08 | 868 |
| 1734478800 | 21.42 | -0.1 | -0.46 | 21.45 | 21.45 | 21.42 | 1661 |
| 1734392400 | 21.52 | -0.03 | -0.14 | 21.77 | 21.77 | 21.52 | 2416 |
| 1734133200 | 21.55 | -0.54 | -2.44 | 21.8309 | 21.97 | 21.39 | 5764 |
| 1734046800 | 22.09 | -0.21 | -0.94 | 21.99 | 22.14 | 21.98 | 15694 |
| 1733960400 | 22.3 | -0.08 | -0.36 | 22.25 | 22.33 | 22.2 | 8922 |
| 1733874000 | 22.38 | 0.05 | 0.21 | 22.42 | 22.52 | 22.265 | 7326 |
| 1733787600 | 22.3323 | -0.31 | -1.36 | 22.25 | 22.42 | 22.25 | 7879 |
| 1733528400 | 22.64 | -0.09 | -0.40 | 22.62 | 22.76 | 22.58 | 3473 |
| 1733442000 | 22.73 | 0.12 | 0.53 | 22.73 | 22.73 | 22.68 | 2192 |
| 1733355600 | 22.61 | 0.11 | 0.49 | 22.51 | 22.689 | 22.51 | 555 |
| 1733269200 | 22.5 | 0.04 | 0.18 | 22.5 | 22.5 | 22.48 | 388 |
| 1733182800 | 22.46 | 0.28 | 1.26 | 22.61 | 22.74 | 22.44 | 2214 |
| 1732917840 | 22.18 | 0 | 0.00 | 22.67 | 22.67 | 22.18 | 94 |
| 1732750800 | 22.18 | 0.1 | 0.45 | 22 | 22.2 | 22 | 1092 |
| 1732664400 | 22.08 | -0.12 | -0.54 | 22.04 | 22.09 | 21.95 | 2087 |
| 1732578000 | 22.2 | 0.17 | 0.77 | 22.29 | 22.53 | 22.09 | 8838 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
