Pebblebrook Hotel Trust (PEB-H)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1721774400 | 18.02 | 0 | 0.03 | 18.05 | 18.11 | 18.0059 | 8273 |
| 1721688000 | 18.015 | -0.07 | -0.36 | 18.08 | 18.08 | 18 | 9653 |
| 1721428800 | 18.08 | 0.32 | 1.80 | 17.76 | 18.16 | 17.7 | 10615 |
| 1721342400 | 17.76 | -0.02 | -0.11 | 17.78 | 17.97 | 17.56 | 101107 |
| 1721256000 | 17.78 | -0.17 | -0.95 | 17.81 | 17.9 | 17.75 | 46753 |
| 1721169600 | 17.95 | -0.13 | -0.72 | 18.08 | 18.08 | 17.93 | 17072 |
| 1721083200 | 18.08 | -0.22 | -1.20 | 18.3 | 18.3 | 18.02 | 3606 |
| 1720824000 | 18.3 | -0.22 | -1.20 | 18.43 | 18.43 | 18.28 | 22880 |
| 1720737600 | 18.5218 | -0.13 | -0.69 | 18.65 | 18.7 | 18.5218 | 4088 |
| 1720651200 | 18.65 | 0.03 | 0.16 | 18.59 | 18.66 | 18.55 | 1070 |
| 1720564800 | 18.62 | 0.13 | 0.70 | 18.295 | 18.8999 | 18.26 | 4775 |
| 1720478400 | 18.49 | -0.17 | -0.91 | 18.79 | 18.79 | 18.25 | 7703 |
| 1720219200 | 18.66 | 0.09 | 0.46 | 18.74 | 19.08 | 18.66 | 1482 |
| 1720040640 | 18.575 | 0.07 | 0.41 | 18.575 | 18.58 | 18.575 | 921 |
| 1719960000 | 18.5 | -0.13 | -0.70 | 18.5 | 18.6199 | 18.03 | 2716 |
| 1719873600 | 18.6306 | 0.43 | 2.37 | 18.51 | 18.91 | 18.03 | 12348 |
| 1719614400 | 18.2 | -0.9 | -4.71 | 18.96 | 18.96 | 18.2 | 1779 |
| 1719528000 | 19.1 | -0.44 | -2.25 | 19.1934 | 19.33 | 19.1 | 17279 |
| 1719441600 | 19.54 | 0.44 | 2.30 | 19.16 | 19.54 | 19.16 | 1994 |
| 1719355200 | 19.1 | -0.05 | -0.26 | 19.15 | 19.16 | 19.0101 | 8135 |
| 1719268800 | 19.1506 | 0.31 | 1.65 | 19.06 | 19.2289 | 18.955 | 5051 |
| 1719009600 | 18.84 | -0.02 | -0.11 | 18.8 | 19.0599 | 18.8 | 16265 |
| 1718923200 | 18.86 | 0.05 | 0.27 | 18.855 | 18.98 | 18.855 | 13839 |
| 1718750400 | 18.81 | 0.11 | 0.59 | 19.03 | 19.03 | 18.72 | 2137 |
| 1718664000 | 18.7 | 0.11 | 0.59 | 18.5 | 18.7 | 18.5 | 4694 |
| 1718404800 | 18.59 | 0.02 | 0.11 | 18.6 | 18.83 | 18.59 | 15016 |
| 1718318400 | 18.57 | -0.17 | -0.91 | 18.45 | 18.57 | 18.45 | 1116 |
| 1718232000 | 18.74 | 0.19 | 1.02 | 18.76 | 18.8696 | 18.48 | 4870 |
| 1718145600 | 18.55 | -0.04 | -0.22 | 18.55 | 18.58 | 18.4 | 2312 |
| 1718059200 | 18.59 | -0.07 | -0.38 | 18.65 | 18.65 | 18.57 | 1399 |
| 1717800000 | 18.6601 | -0.12 | -0.64 | 18.68 | 18.75 | 18.42 | 2599 |
| 1717713600 | 18.78 | -0.03 | -0.16 | 18.82 | 18.82 | 18.67 | 1534 |
| 1717627200 | 18.8094 | 0.08 | 0.42 | 18.7 | 18.8094 | 18.6 | 1286 |
| 1717540800 | 18.73 | 0.23 | 1.27 | 18.65 | 18.9 | 18.55 | 9952 |
| 1717454400 | 18.495 | 0.12 | 0.63 | 18.21 | 18.495 | 18.1743 | 2136 |
| 1717195200 | 18.38 | -0.08 | -0.43 | 18.5 | 18.65 | 18.38 | 4224 |
| 1717108800 | 18.46 | 0 | 0.00 | 18.39 | 18.46 | 18.39 | 104 |
| 1717022400 | 18.46 | -0.33 | -1.76 | 18.46 | 18.46 | 18.25 | 587 |
| 1716936000 | 18.79 | 0.12 | 0.64 | 18.46 | 18.79 | 18.46 | 38 |
| 1716590400 | 18.67 | -0.19 | -1.01 | 18.505 | 18.67 | 18.4 | 6978 |
| 1716504000 | 18.86 | -0.02 | -0.11 | 18.85 | 18.89 | 18.61 | 11944 |
| 1716417600 | 18.88 | -0.02 | -0.11 | 18.86 | 18.935 | 18.86 | 4366 |
| 1716331200 | 18.9 | -0.02 | -0.11 | 18.96 | 18.96 | 18.88 | 10341 |
| 1716244800 | 18.92 | 0.05 | 0.26 | 18.915 | 18.98 | 18.87 | 1104 |
| 1715985600 | 18.87 | -0.01 | -0.05 | 18.85 | 18.92 | 18.85 | 368 |
| 1715899200 | 18.88 | 0 | 0.00 | 18.88 | 18.88 | 18.75 | 721 |
| 1715812800 | 18.88 | 0.02 | 0.11 | 18.75 | 18.925 | 18.75 | 1468 |
| 1715726400 | 18.86 | 0.19 | 1.02 | 18.8 | 18.86 | 18.73 | 2753 |
| 1715640000 | 18.67 | 0.13 | 0.70 | 18.5898 | 18.67 | 18.5898 | 4183 |
| 1715380800 | 18.54 | 0.09 | 0.49 | 18.6504 | 18.6504 | 18.53 | 37623 |
| 1715294400 | 18.45 | -0.01 | -0.05 | 18.27 | 18.5402 | 18.27 | 3931 |
| 1715208000 | 18.46 | -0.08 | -0.43 | 18.74 | 18.74 | 18.22 | 5211 |
| 1715121600 | 18.54 | 0 | 0.00 | 18.43 | 18.65 | 18.43 | 62 |
| 1715035200 | 18.54 | 0.32 | 1.76 | 18.49 | 18.58 | 18.1152 | 4721 |
| 1714776000 | 18.22 | 0 | 0.00 | 18.06 | 18.22 | 17.97 | 271 |
| 1714689600 | 18.22 | 0.31 | 1.73 | 17.87 | 18.28 | 17.87 | 19744 |
| 1714603200 | 17.91 | 0.09 | 0.51 | 18.28 | 18.28 | 17.81 | 1928 |
| 1714516800 | 17.82 | 0.11 | 0.64 | 17.73 | 17.9 | 17.73 | 1335 |
| 1714430400 | 17.7074 | -0.17 | -0.95 | 17.82 | 17.89 | 17.53 | 4910 |
| 1714171200 | 17.8772 | -0.05 | -0.29 | 17.97 | 17.97 | 17.67 | 2032 |
| 1714084800 | 17.93 | 0.07 | 0.39 | 17.58 | 17.95 | 17.58 | 5085 |
| 1713998400 | 17.86 | -0.06 | -0.33 | 17.74 | 17.9331 | 17.67 | 7407 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
