Pebblebrook Hotel Trust (PEB-E)
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 |
|---|---|---|---|---|---|---|---|
| 1719009600 | 20.9 | 0 | 0.00 | 20.9 | 20.9 | 20.9 | 59 |
| 1718923200 | 20.9 | 0.1 | 0.48 | 20.66 | 20.9 | 20.66 | 3774 |
| 1718750400 | 20.8 | 0.05 | 0.24 | 20.73 | 20.8 | 20.72 | 7806 |
| 1718664000 | 20.75 | 0.18 | 0.88 | 20.87 | 20.92 | 20.59 | 5351 |
| 1718404800 | 20.57 | -0.14 | -0.68 | 20.3301 | 20.825 | 20.3301 | 5282 |
| 1718318400 | 20.71 | 0.1 | 0.49 | 20.61 | 20.92 | 20.6 | 3698 |
| 1718232000 | 20.61 | -0.4 | -1.89 | 20.6101 | 20.6101 | 20.61 | 757 |
| 1718145600 | 21.0062 | -0.01 | -0.07 | 20.9 | 21.0062 | 20.67 | 3089 |
| 1718059200 | 21.02 | 0.3 | 1.42 | 20.9 | 21.09 | 20.9 | 1189 |
| 1717800000 | 20.7247 | -0.5 | -2.33 | 21.1086 | 21.22 | 20.7247 | 5679 |
| 1717713600 | 21.2199 | -0.03 | -0.14 | 21.05 | 21.38 | 20.91 | 31498 |
| 1717627200 | 21.2501 | -0.15 | -0.70 | 21.54 | 21.54 | 21.25 | 8382 |
| 1717540800 | 21.4 | 0.25 | 1.18 | 21.4 | 21.4006 | 21.31 | 6742 |
| 1717454400 | 21.15 | 0.08 | 0.38 | 20.9 | 21.15 | 20.9 | 1449 |
| 1717195200 | 21.07 | 0 | 0.00 | 21.18 | 21.18 | 21.03 | 3924 |
| 1717108800 | 21.07 | 0.04 | 0.17 | 21.02 | 21.12 | 20.97 | 1180 |
| 1717022400 | 21.035 | -0.08 | -0.36 | 21.1 | 21.1 | 20.84 | 13140 |
| 1716936000 | 21.11 | -0 | -0.00 | 21.11 | 21.12 | 21.11 | 4807 |
| 1716590400 | 21.1101 | 0 | 0.00 | 21.12 | 21.14 | 21.11 | 3506 |
| 1716504000 | 21.11 | -0.08 | -0.38 | 21.08 | 21.21 | 21.05 | 28948 |
| 1716417600 | 21.19 | -0.05 | -0.24 | 21.15 | 21.19 | 21.1 | 21838 |
| 1716331200 | 21.24 | 0.19 | 0.90 | 21.16 | 21.26 | 21.16 | 4848 |
| 1716244800 | 21.05 | 0 | 0.00 | 20.92 | 21.05 | 20.92 | 2160 |
| 1715985600 | 21.05 | -0.17 | -0.80 | 21.1177 | 21.23 | 21 | 3336 |
| 1715899200 | 21.22 | 0 | 0.00 | 20.99 | 21.37 | 20.99 | 266 |
| 1715812800 | 21.22 | 0.2 | 0.95 | 21.1 | 21.221 | 21.06 | 1884 |
| 1715726400 | 21.02 | 0 | 0.00 | 20.96 | 21.11 | 20.96 | 146 |
| 1715640000 | 21.02 | 0.23 | 1.11 | 20.89 | 21.02 | 20.86 | 2290 |
| 1715380800 | 20.79 | -0.01 | -0.05 | 20.85 | 20.91 | 20.77 | 1968 |
| 1715294400 | 20.8 | -0.01 | -0.05 | 20.92 | 20.92 | 20.68 | 6681 |
| 1715208000 | 20.81 | -0.03 | -0.14 | 20.65 | 20.92 | 20.6478 | 1991 |
| 1715121600 | 20.84 | 0.2 | 0.97 | 20.89 | 20.89 | 20.65 | 2150 |
| 1715035200 | 20.64 | 0.21 | 1.03 | 20.77 | 20.8 | 20.58 | 2877 |
| 1714776000 | 20.43 | 0 | 0.00 | 20.5 | 20.5 | 20.43 | 277 |
| 1714689600 | 20.43 | 0.09 | 0.44 | 20.41 | 20.615 | 20.35 | 2833 |
| 1714603200 | 20.34 | 0.02 | 0.10 | 20.52 | 20.52 | 20.18 | 2185 |
| 1714516800 | 20.32 | -0.21 | -1.02 | 20.51 | 20.51 | 20.28 | 6330 |
| 1714430400 | 20.53 | 0.15 | 0.74 | 20.4003 | 20.61 | 20.4003 | 1295 |
| 1714171200 | 20.38 | 0.04 | 0.20 | 20.57 | 20.57 | 20.34 | 2287 |
| 1714084800 | 20.34 | -0.45 | -2.16 | 20.41 | 20.41 | 20.26 | 1186 |
| 1713998400 | 20.79 | -0.05 | -0.24 | 20.84 | 20.935 | 20.655 | 6413 |
| 1713912000 | 20.84 | 0.26 | 1.26 | 20.81 | 21.27 | 20.81 | 1504 |
| 1713825600 | 20.58 | 0.43 | 2.13 | 20.56 | 20.67 | 20.35 | 8879 |
| 1713566400 | 20.15 | 0.09 | 0.45 | 20.38 | 20.38 | 20.13 | 2643 |
| 1713480000 | 20.06 | -0.63 | -3.04 | 20.6 | 20.6 | 20.06 | 3606 |
| 1713393600 | 20.69 | 0.16 | 0.78 | 20.53 | 20.795 | 20.53 | 7632 |
| 1713307200 | 20.53 | -0.43 | -2.05 | 21 | 21 | 20.3634 | 6585 |
| 1713220800 | 20.96 | -0.44 | -2.03 | 21.5 | 21.5 | 20.8401 | 18206 |
| 1712961600 | 21.395 | 0.16 | 0.73 | 21.12 | 21.395 | 20.98 | 45176 |
| 1712875200 | 21.24 | 0.11 | 0.52 | 21.15 | 21.3399 | 21.11 | 8616 |
| 1712788800 | 21.13 | -0.13 | -0.61 | 21.25 | 21.2841 | 20.8685 | 28325 |
| 1712702400 | 21.26 | 0.01 | 0.05 | 21.34 | 21.4091 | 21.25 | 4485 |
| 1712616000 | 21.25 | 0.15 | 0.71 | 21.15 | 21.27 | 21.15 | 15773 |
| 1712356800 | 21.1 | -0.17 | -0.80 | 21.07 | 21.212 | 21.05 | 6387 |
| 1712270400 | 21.27 | 0.07 | 0.33 | 21.1564 | 21.34 | 21.0404 | 7193 |
| 1712184000 | 21.2 | 0.15 | 0.71 | 21.2 | 21.2 | 21.2 | 25 |
| 1712097600 | 21.05 | -0.05 | -0.24 | 20.9254 | 21.13 | 20.9254 | 5615 |
| 1712011200 | 21.1 | 0.4 | 1.93 | 20.97 | 21.1 | 20.67 | 19007 |
| 1711665600 | 20.7 | -1.21 | -5.52 | 21.8 | 21.8 | 20.53 | 32047 |
| 1711579200 | 21.91 | 0.01 | 0.05 | 21.5 | 22 | 21.28 | 17206 |
| 1711492800 | 21.9 | 0.17 | 0.78 | 21.73 | 22.0999 | 21.73 | 20572 |
| 1711406400 | 21.73 | -0.32 | -1.45 | 22.05 | 22.3271 | 21.73 | 9897 |
| 1711147200 | 22.05 | 0.05 | 0.23 | 22.19 | 22.19 | 21.9801 | 2460 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
