Pebblebrook Hotel Trust (PEB-F)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.28 | 1.37592137592 | 20.35 | 20.6398 | 20.15 | 13750 | 20.45378505 | CS |
| 4 | 0.64 | 3.2016008004 | 19.99 | 20.72 | 19.87 | 14504 | 20.36508846 | CS |
| 12 | 0.56 | 2.79023418037 | 20.07 | 21.38 | 19.87 | 8350 | 20.55210705 | CS |
| 26 | -0.58 | -2.7345591702 | 21.21 | 22.38 | 19.57 | 9159 | 20.85836872 | CS |
| 52 | 2.0082 | 10.7841347238 | 18.6218 | 22.38 | 17.23 | 9896 | 20.33503439 | CS |
| 156 | -4.48 | -17.8414974114 | 25.11 | 25.5499 | 17.01 | 9767 | 21.31405802 | CS |
| 260 | -4.98 | -19.4455290902 | 25.61 | 27.36 | 7.45 | 11092 | 21.4309472 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 20.63 | 0.26 | 1.28 | 20.5 | 20.6398 | 20.495 | 17851 |
| 1721947200 | 20.37 | -0.05 | -0.24 | 20.5 | 20.5 | 20.2 | 4689 |
| 1721860800 | 20.42 | -0.09 | -0.44 | 20.48 | 20.58 | 20.41 | 6923 |
| 1721774400 | 20.51 | 0.11 | 0.54 | 20.32 | 20.59 | 20.32 | 28108 |
| 1721688000 | 20.4 | -0.08 | -0.39 | 20.45 | 20.6099 | 20.275 | 21430 |
| 1721428800 | 20.48 | 0.1 | 0.49 | 20.35 | 20.48 | 20.15 | 7602 |
| 1721342400 | 20.38 | 0.08 | 0.39 | 20.28 | 20.5 | 20.28 | 23734 |
| 1721256000 | 20.3 | 0.15 | 0.74 | 20.05 | 20.3 | 19.9988 | 106121 |
| 1721169600 | 20.15 | -0.11 | -0.54 | 20.2 | 20.25 | 20.15 | 6655 |
| 1721083200 | 20.2602 | -0.15 | -0.73 | 20.41 | 20.41 | 20.2136 | 7713 |
| 1720824000 | 20.41 | -0.02 | -0.10 | 20.33 | 20.41 | 20.23 | 13167 |
| 1720737600 | 20.43 | -0.1 | -0.49 | 20.54 | 20.59 | 20.38 | 18839 |
| 1720651200 | 20.5301 | 0.04 | 0.20 | 20.4401 | 20.64 | 20.44 | 4527 |
| 1720564800 | 20.49 | -0.23 | -1.11 | 20.32 | 20.49 | 20.23 | 1312 |
| 1720478400 | 20.72 | 0.22 | 1.07 | 20.27 | 20.72 | 20.26 | 519 |
| 1720219200 | 20.5 | -0.06 | -0.29 | 20.3501 | 20.71 | 20.3501 | 1624 |
| 1720040640 | 20.56 | 0.25 | 1.23 | 20.4 | 20.56 | 20.31 | 503 |
| 1719960000 | 20.31 | 0.34 | 1.70 | 20.2 | 20.4 | 20.2 | 7275 |
| 1719873600 | 19.97 | -0.94 | -4.47 | 19.99 | 19.99 | 19.87 | 329 |
| 1719614400 | 20.905 | 0 | 0.00 | 20.905 | 20.905 | 20.905 | 0 |
| 1719528000 | 20.905 | -0.43 | -1.99 | 21.11 | 21.38 | 20.84 | 1970 |
| 1719441600 | 21.33 | 0.24 | 1.14 | 20.89 | 21.34 | 20.89 | 2007 |
| 1719355200 | 21.09 | 0.21 | 0.99 | 20.41 | 21.09 | 20.41 | 1826 |
| 1719268800 | 20.8835 | 0.23 | 1.13 | 20.8 | 20.95 | 20.8 | 333 |
| 1719009600 | 20.65 | 0 | 0.00 | 20.65 | 20.65 | 20.65 | 0 |
| 1718923200 | 20.65 | 0 | 0.00 | 20.87 | 20.87 | 20.65 | 700 |
| 1718750400 | 20.65 | 0.15 | 0.73 | 20.65 | 20.77 | 20.63 | 5077 |
| 1718664000 | 20.5 | -0.05 | -0.24 | 20.5 | 20.5 | 20.451 | 1426 |
| 1718404800 | 20.55 | -0.15 | -0.73 | 20.63 | 20.93 | 20.441 | 10688 |
| 1718318400 | 20.7001 | -0.29 | -1.38 | 20.61 | 21.21 | 20.61 | 5115 |
| 1718232000 | 20.99 | 0.19 | 0.91 | 20.89 | 21.33 | 20.89 | 5077 |
| 1718145600 | 20.8 | 0.15 | 0.73 | 20.64 | 20.81 | 20.63 | 1147 |
| 1718059200 | 20.65 | -0.38 | -1.81 | 21 | 21.16 | 20.65 | 8246 |
| 1717800000 | 21.0306 | -0.06 | -0.28 | 21.2 | 21.2 | 21.0001 | 14253 |
| 1717713600 | 21.09 | -0.03 | -0.14 | 21.02 | 21.1 | 20.7001 | 10699 |
| 1717627200 | 21.1199 | 0.1 | 0.48 | 21.04 | 21.12 | 21 | 7832 |
| 1717540800 | 21.02 | 0.57 | 2.79 | 20.87 | 21.055 | 20.7405 | 5961 |
| 1717454400 | 20.45 | 0 | 0.00 | 20.66 | 20.66 | 20.45 | 286 |
| 1717195200 | 20.45 | -0.25 | -1.21 | 20.61 | 20.79 | 20.45 | 1380 |
| 1717108800 | 20.7 | 0.15 | 0.73 | 20.5 | 20.76 | 20.5 | 1280 |
| 1717022400 | 20.55 | -0.01 | -0.05 | 20.56 | 20.6226 | 20.37 | 4032 |
| 1716936000 | 20.56 | -0.06 | -0.27 | 20.56 | 20.56 | 20.56 | 440 |
| 1716590400 | 20.6151 | -0.14 | -0.70 | 20.54 | 20.63 | 20.54 | 2767 |
| 1716504000 | 20.76 | -0.08 | -0.38 | 20.8 | 20.92 | 20.7 | 10720 |
| 1716417600 | 20.84 | -0.13 | -0.62 | 20.89 | 20.89 | 20.84 | 1486 |
| 1716331200 | 20.97 | 0.17 | 0.82 | 20.81 | 21.03 | 20.81 | 29887 |
| 1716244800 | 20.8001 | -0.14 | -0.67 | 20.93 | 20.95 | 20.8001 | 1429 |
| 1715985600 | 20.94 | -0.08 | -0.38 | 20.82 | 20.96 | 20.81 | 1612 |
| 1715899200 | 21.02 | -0.02 | -0.10 | 21.01 | 21.02 | 20.86 | 604 |
| 1715812800 | 21.04 | 0.26 | 1.25 | 20.78 | 21.04 | 20.75 | 21490 |
| 1715726400 | 20.78 | 0.15 | 0.73 | 20.6131 | 20.78 | 20.6131 | 1720 |
| 1715640000 | 20.63 | 0.17 | 0.81 | 20.51 | 20.63 | 20.5 | 3392 |
| 1715380800 | 20.4639 | 0 | 0.02 | 20.43 | 20.59 | 20.32 | 3928 |
| 1715294400 | 20.4599 | 0.27 | 1.34 | 20.29 | 20.47 | 20.18 | 11447 |
| 1715208000 | 20.1901 | -0.11 | -0.54 | 20.43 | 20.86 | 20.1 | 10065 |
| 1715121600 | 20.3 | -0.11 | -0.54 | 20.4 | 20.43 | 20.26 | 2977 |
| 1715035200 | 20.41 | 0.07 | 0.34 | 20.55 | 20.55 | 20.135 | 3157 |
| 1714776000 | 20.3411 | 0.29 | 1.47 | 20.07 | 20.3411 | 19.98 | 1746 |
| 1714689600 | 20.0465 | 0.06 | 0.28 | 19.96 | 20.1099 | 19.8 | 7245 |
| 1714603200 | 19.99 | 0.04 | 0.20 | 19.91 | 20.1 | 19.9 | 4829 |
| 1714516800 | 19.95 | -0.03 | -0.15 | 19.92 | 19.99 | 19.8741 | 2156 |
| 1714430400 | 19.98 | 0.08 | 0.40 | 19.98 | 20.15 | 19.98 | 258 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
