Pebblebrook Hotel Trust (PEB-G)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719355200 | 20.96 | 0 | 0.00 | 21 | 21.02 | 20.75 | 9508 |
| 1719268800 | 20.96 | 0.14 | 0.67 | 20.7705 | 20.9981 | 20.77 | 24275 |
| 1719009600 | 20.82 | 0.11 | 0.54 | 20.6 | 20.82 | 20.6 | 1394 |
| 1718923200 | 20.7085 | 0.21 | 1.02 | 20.37 | 20.71 | 20.37 | 2672 |
| 1718750400 | 20.5 | 0.08 | 0.39 | 20.27 | 20.6199 | 20.27 | 5286 |
| 1718664000 | 20.42 | 0.22 | 1.09 | 20.13 | 20.42 | 20.13 | 6364 |
| 1718404800 | 20.2 | -0.15 | -0.74 | 20.4 | 20.415 | 20.2 | 32126 |
| 1718318400 | 20.35 | 0 | 0.00 | 20.31 | 20.3938 | 20.31 | 2375 |
| 1718232000 | 20.35 | 0.05 | 0.25 | 20.36 | 20.62 | 20.35 | 3475 |
| 1718145600 | 20.3 | -0.15 | -0.73 | 20.34 | 20.34 | 20.23 | 1977 |
| 1718059200 | 20.45 | 0.05 | 0.25 | 20.4 | 20.5244 | 20.34 | 5336 |
| 1717800000 | 20.3992 | -0.06 | -0.30 | 20.4 | 20.5199 | 20.31 | 13161 |
| 1717713600 | 20.46 | 0 | 0.00 | 20.35 | 20.53 | 20.35 | 4731 |
| 1717627200 | 20.46 | 0.02 | 0.10 | 20.45 | 20.58 | 20.45 | 10564 |
| 1717540800 | 20.44 | 0.09 | 0.42 | 20.27 | 20.6 | 20.27 | 10414 |
| 1717454400 | 20.355 | 0.15 | 0.74 | 20.1 | 20.53 | 20.1 | 4578 |
| 1717195200 | 20.205 | -0.24 | -1.15 | 20.39 | 20.41 | 20.205 | 2891 |
| 1717108800 | 20.44 | 0.42 | 2.10 | 20.02 | 20.47 | 20.02 | 8253 |
| 1717022400 | 20.0201 | -0.44 | -2.15 | 20.25 | 20.2656 | 20.02 | 4323 |
| 1716936000 | 20.46 | -0.04 | -0.20 | 20.25 | 20.46 | 20.25 | 978 |
| 1716590400 | 20.5 | -0.06 | -0.29 | 20.54 | 20.54 | 20.2 | 2907 |
| 1716504000 | 20.56 | 0.14 | 0.69 | 20.35 | 20.56 | 20.3 | 13431 |
| 1716417600 | 20.42 | -0.13 | -0.61 | 20.27 | 20.6499 | 20.27 | 6584 |
| 1716331200 | 20.545 | -0.04 | -0.17 | 20.58 | 20.61 | 20.49 | 7420 |
| 1716244800 | 20.58 | 0.12 | 0.60 | 20.51 | 20.65 | 20.51 | 5074 |
| 1715985600 | 20.458 | -0.15 | -0.74 | 20.655 | 20.655 | 20.2201 | 8486 |
| 1715899200 | 20.61 | 0.09 | 0.44 | 20.55 | 20.65 | 20.52 | 5981 |
| 1715812800 | 20.52 | 0.02 | 0.10 | 20.5 | 20.74 | 20.5 | 2013 |
| 1715726400 | 20.5 | -0.14 | -0.68 | 20.44 | 20.5 | 20.44 | 2347 |
| 1715640000 | 20.64 | 0.17 | 0.83 | 20.47 | 20.64 | 20.47 | 6131 |
| 1715380800 | 20.47 | 0.07 | 0.34 | 20.49 | 20.4999 | 20.26 | 5856 |
| 1715294400 | 20.4 | -0.11 | -0.54 | 20.44 | 20.5838 | 20.3001 | 9348 |
| 1715208000 | 20.51 | 0.05 | 0.24 | 20.45 | 20.51 | 20.25 | 13884 |
| 1715121600 | 20.4599 | 0 | 0.00 | 20.39 | 20.4599 | 20.39 | 107 |
| 1715035200 | 20.4599 | 0.31 | 1.54 | 20.07 | 20.46 | 20.04 | 5258 |
| 1714776000 | 20.15 | 0.07 | 0.35 | 19.9 | 20.15 | 19.9 | 2543 |
| 1714689600 | 20.08 | 0.19 | 0.96 | 19.5 | 20.13 | 19.5 | 9630 |
| 1714603200 | 19.89 | 0.02 | 0.10 | 19.68 | 19.89 | 19.5 | 7984 |
| 1714516800 | 19.87 | 0.12 | 0.60 | 19.65 | 19.89 | 19.65 | 13585 |
| 1714430400 | 19.7519 | 0.05 | 0.26 | 19.6 | 20 | 19.49 | 2326 |
| 1714171200 | 19.7 | -0.31 | -1.55 | 19.93 | 19.93 | 19.57 | 5492 |
| 1714084800 | 20.01 | 0.17 | 0.86 | 19.61 | 20.01 | 19.51 | 4961 |
| 1713998400 | 19.84 | -0.14 | -0.70 | 20.2 | 20.2 | 19.5832 | 3730 |
| 1713912000 | 19.98 | 0.4 | 2.04 | 19.7 | 20.02 | 19.6225 | 4769 |
| 1713825600 | 19.58 | 0.08 | 0.41 | 19.49 | 19.6 | 19.36 | 9320 |
| 1713566400 | 19.5 | 0.26 | 1.35 | 19.14 | 19.69 | 19.05 | 38536 |
| 1713480000 | 19.24 | -0.31 | -1.59 | 19.5 | 19.57 | 19.07 | 7414 |
| 1713393600 | 19.55 | -0.22 | -1.11 | 19.77 | 20.1 | 18.9006 | 5561 |
| 1713307200 | 19.77 | -0.17 | -0.85 | 19.69 | 19.86 | 19.49 | 6235 |
| 1713220800 | 19.94 | -0.25 | -1.24 | 20.37 | 20.37 | 19.46 | 22277 |
| 1712961600 | 20.19 | -0.04 | -0.20 | 20.15 | 20.37 | 20.1 | 48718 |
| 1712875200 | 20.23 | -0.18 | -0.88 | 20.46 | 20.46 | 20.11 | 31729 |
| 1712788800 | 20.41 | -0.21 | -1.02 | 20.4 | 20.61 | 20.06 | 18990 |
| 1712702400 | 20.62 | 0.05 | 0.24 | 20.47 | 20.733 | 20.46 | 12354 |
| 1712616000 | 20.57 | -0.12 | -0.58 | 20.5 | 20.7 | 20.42 | 17113 |
| 1712356800 | 20.69 | -0.11 | -0.53 | 20.88 | 20.88 | 20.51 | 5192 |
| 1712270400 | 20.8 | -0.21 | -0.98 | 21.03 | 21.1027 | 20.69 | 12910 |
| 1712184000 | 21.005 | 0.11 | 0.55 | 20.91 | 21.06 | 20.91 | 3388 |
| 1712097600 | 20.89 | -0.03 | -0.14 | 20.85 | 20.99 | 20.85 | 15061 |
| 1712011200 | 20.92 | 0.31 | 1.50 | 20.72 | 21.11 | 20.61 | 15368 |
| 1711665600 | 20.61 | -0.84 | -3.92 | 21.35 | 21.565 | 20.53 | 19528 |
| 1711579200 | 21.45 | -0.17 | -0.79 | 21.22 | 21.74 | 21.22 | 13619 |
| 1711492800 | 21.62 | -0.08 | -0.37 | 21.7 | 21.8 | 21.5 | 12544 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
