![Pebblebrook Hotel Trust](/common/images/company/NY_PEB-G.png)
Pebblebrook Hotel Trust (PEB-G)
NYSE
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 |
---|---|---|---|---|---|---|---|
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 | 20.46 | 20.62 | 20.35 | 3465 |
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 | 20.32 | 20.5199 | 20.31 | 13160 |
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 | 20.4 | 20.56 | 20.3 | 13251 |
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 | 4929 |
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 | 19.82 | 19.86 | 19.49 | 6196 |
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 | 20.17 | 20.61 | 20.06 | 18784 |
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 | 20.75 | 20.83 | 20.51 | 5169 |
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 | 20.9 | 20.99 | 20.87 | 15058 |
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 |
1711406400 | 21.7 | 0.16 | 0.74 | 21.54 | 21.71 | 21.178 | 6523 |
1711147200 | 21.54 | 0.04 | 0.19 | 21.9 | 21.9 | 21.54 | 2111 |
1711060800 | 21.5 | -0.27 | -1.24 | 21.99 | 21.99 | 21.35 | 12231 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.