PEB
Pebblebrook Hotel Trust NYQ · PEB
$19.68
-0.07
(-0.35%)
Blow-off · +2.01σ
Hot zone
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment PEB crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $19.80 | $19.93 | $19.63 | $19.68 | 1.9M |
| 2026-07-21 | $19.52 | $19.78 | $19.29 | $19.75 | 1.9M |
| 2026-07-20 | $19.17 | $19.50 | $19.09 | $19.31 | 2.2M |
| 2026-07-17 | $18.60 | $19.13 | $18.40 | $19.01 | 1.8M |
| 2026-07-16 | $18.77 | $19.03 | $18.60 | $18.71 | 1.8M |
| 2026-07-15 | $18.79 | $19.21 | $18.73 | $18.82 | 2.8M |
| 2026-07-14 | $18.54 | $18.72 | $18.20 | $18.70 | 2.2M |
| 2026-07-13 | $18.23 | $18.47 | $18.23 | $18.32 | 2.4M |
| 2026-07-10 | $17.99 | $18.27 | $17.98 | $18.18 | 1.2M |
| 2026-07-09 | $17.96 | $18.22 | $17.75 | $18.00 | 2.1M |
| 2026-07-08 | $18.30 | $18.30 | $17.64 | $17.77 | 3.2M |
| 2026-07-07 | $18.64 | $18.72 | $18.29 | $18.39 | 1.4M |
| 2026-07-06 | $18.80 | $18.98 | $18.51 | $18.65 | 1.8M |
| 2026-07-02 | $18.78 | $18.93 | $18.57 | $18.78 | 1.9M |
| 2026-07-01 | $19.29 | $19.45 | $18.57 | $18.59 | 2.7M |
| 2026-06-30 | $19.23 | $19.75 | $19.06 | $19.41 | 3.1M |
| 2026-06-29 | $19.28 | $19.56 | $19.00 | $19.34 | 2.1M |
| 2026-06-26 | $18.85 | $19.07 | $18.70 | $19.06 | 3.9M |
| 2026-06-25 | $18.79 | $19.03 | $18.60 | $18.90 | 2.7M |
| 2026-06-24 | $18.44 | $18.67 | $18.17 | $18.62 | 3.1M |
| 2026-06-23 | $18.43 | $18.93 | $18.31 | $18.36 | 3.7M |
| 2026-06-22 | $18.78 | $19.09 | $18.66 | $18.72 | 4.8M |
| 2026-06-18 | $18.80 | $19.12 | $18.75 | $19.06 | 5.4M |
| 2026-06-17 | $19.26 | $19.60 | $18.09 | $18.33 | 6.4M |
| 2026-06-16 | $18.58 | $19.39 | $18.50 | $19.38 | 6.1M |
| 2026-06-15 | $18.50 | $18.51 | $18.21 | $18.50 | 3.2M |
| 2026-06-12 | $17.84 | $18.20 | $17.78 | $18.18 | 3.3M |
| 2026-06-11 | $17.40 | $17.83 | $17.28 | $17.73 | 3.7M |
| 2026-06-10 | $17.27 | $17.64 | $17.10 | $17.23 | 2.4M |
| 2026-06-09 | $17.02 | $17.22 | $16.74 | $17.09 | 2.1M |
| 2026-06-08 | $17.09 | $17.23 | $16.81 | $16.84 | 2.0M |
| 2026-06-05 | $16.83 | $17.20 | $16.81 | $16.89 | 3.2M |
| 2026-06-04 | $16.21 | $16.88 | $16.16 | $16.84 | 2.2M |
| 2026-06-03 | $15.75 | $16.11 | $15.63 | $16.08 | 3.0M |
| 2026-06-02 | $15.77 | $16.02 | $15.60 | $15.94 | 1.9M |
| 2026-06-01 | $15.19 | $15.79 | $15.14 | $15.76 | 2.5M |
| 2026-05-29 | $15.66 | $15.73 | $15.22 | $15.25 | 2.1M |
| 2026-05-28 | $15.35 | $15.64 | $15.18 | $15.55 | 1.4M |
| 2026-05-27 | $15.50 | $15.66 | $15.33 | $15.49 | 2.2M |
| 2026-05-26 | $14.82 | $15.16 | $14.82 | $15.12 | 1.7M |
| 2026-05-22 | $14.85 | $14.94 | $14.72 | $14.78 | 0.8M |
| 2026-05-21 | $14.83 | $14.96 | $14.54 | $14.86 | 1.7M |
| 2026-05-20 | $14.36 | $14.94 | $14.29 | $14.93 | 1.7M |
| 2026-05-19 | $14.44 | $14.46 | $14.24 | $14.28 | 1.8M |
| 2026-05-18 | $14.13 | $14.54 | $14.10 | $14.44 | 1.6M |
| 2026-05-15 | $14.21 | $14.29 | $13.97 | $14.06 | 1.3M |
| 2026-05-14 | $14.44 | $14.59 | $14.13 | $14.27 | 2.3M |
| 2026-05-13 | $14.26 | $14.55 | $14.16 | $14.30 | 1.8M |
| 2026-05-12 | $14.41 | $14.45 | $14.18 | $14.27 | 1.6M |
| 2026-05-11 | $14.71 | $14.84 | $14.32 | $14.37 | 1.5M |
| 2026-05-08 | $14.55 | $14.82 | $14.55 | $14.72 | 1.3M |
| 2026-05-07 | $14.68 | $14.85 | $14.44 | $14.52 | 2.4M |
| 2026-05-06 | $14.56 | $14.74 | $14.49 | $14.59 | 3.7M |
| 2026-05-05 | $13.97 | $14.42 | $13.97 | $14.32 | 1.8M |
| 2026-05-04 | $14.06 | $14.26 | $13.84 | $13.89 | 2.1M |
| 2026-05-01 | $14.08 | $14.38 | $14.05 | $14.08 | 2.3M |
| 2026-04-30 | $14.31 | $14.39 | $13.90 | $14.05 | 4.8M |
| 2026-04-29 | $14.72 | $14.72 | $14.04 | $14.32 | 9.2M |
| 2026-04-28 | $14.25 | $14.32 | $13.94 | $14.11 | 2.7M |
| 2026-04-27 | $13.96 | $14.24 | $13.93 | $14.16 | 2.1M |
| 2026-04-24 | $13.65 | $13.96 | $13.55 | $13.96 | 2.6M |
| 2026-04-23 | $13.69 | $13.80 | $13.51 | $13.74 | 1.0M |
| 2026-04-22 | $14.04 | $14.04 | $13.58 | $13.64 | 1.3M |
| 2026-04-21 | $14.16 | $14.33 | $13.91 | $13.93 | 2.3M |
| 2026-04-20 | $13.93 | $14.21 | $13.88 | $14.15 | 3.0M |
| 2026-04-17 | $14.06 | $14.23 | $13.90 | $14.00 | 3.2M |
| 2026-04-16 | $13.95 | $14.06 | $13.79 | $13.85 | 1.6M |
| 2026-04-15 | $14.09 | $14.12 | $13.89 | $14.00 | 1.4M |
| 2026-04-14 | $13.75 | $14.15 | $13.68 | $14.11 | 3.2M |
| 2026-04-13 | $13.52 | $13.85 | $13.48 | $13.77 | 2.9M |
| 2026-04-10 | $13.70 | $13.86 | $13.53 | $13.62 | 2.5M |
| 2026-04-09 | $13.32 | $13.92 | $13.29 | $13.64 | 3.5M |
| 2026-04-08 | $13.26 | $13.41 | $13.10 | $13.38 | 4.4M |
| 2026-04-07 | $12.61 | $12.80 | $12.59 | $12.75 | 2.3M |
| 2026-04-06 | $12.65 | $12.78 | $12.53 | $12.71 | 1.5M |
| 2026-04-02 | $12.56 | $12.94 | $12.51 | $12.80 | 1.7M |
| 2026-04-01 | $12.76 | $12.76 | $12.48 | $12.66 | 2.0M |
| 2026-03-31 | $12.87 | $12.88 | $12.52 | $12.63 | 5.1M |
| 2026-03-30 | $12.44 | $12.58 | $12.25 | $12.49 | 1.9M |
| 2026-03-27 | $12.60 | $12.69 | $12.15 | $12.26 | 1.7M |
| 2026-03-26 | $12.71 | $12.95 | $12.66 | $12.70 | 1.7M |
| 2026-03-25 | $12.68 | $12.85 | $12.50 | $12.76 | 2.1M |
| 2026-03-24 | $12.28 | $12.83 | $12.18 | $12.50 | 2.2M |
| 2026-03-23 | $12.54 | $12.88 | $12.31 | $12.43 | 3.4M |
| 2026-03-20 | $12.30 | $12.37 | $11.97 | $12.07 | 4.7M |
| 2026-03-19 | $12.04 | $12.38 | $12.03 | $12.29 | 1.3M |
| 2026-03-18 | $12.00 | $12.37 | $11.93 | $12.22 | 1.5M |
| 2026-03-17 | $12.21 | $12.33 | $12.02 | $12.08 | 1.5M |
| 2026-03-16 | $11.78 | $12.12 | $11.74 | $11.94 | 2.3M |
| 2026-03-13 | $12.06 | $12.17 | $11.56 | $11.57 | 2.4M |
| 2026-03-12 | $12.38 | $12.45 | $11.79 | $11.84 | 3.5M |
| 2026-03-11 | $12.61 | $12.75 | $12.43 | $12.66 | 1.9M |
| 2026-03-10 | $12.44 | $12.98 | $12.30 | $12.74 | 2.1M |
| 2026-03-09 | $12.53 | $12.62 | $12.00 | $12.51 | 3.3M |
| 2026-03-06 | $12.67 | $12.85 | $12.50 | $12.81 | 2.1M |
| 2026-03-05 | $12.86 | $13.05 | $12.71 | $13.01 | 1.9M |
| 2026-03-04 | $12.94 | $13.09 | $12.74 | $12.98 | 2.0M |
| 2026-03-03 | $12.57 | $12.83 | $12.42 | $12.75 | 3.0M |
| 2026-03-02 | $12.67 | $12.97 | $12.42 | $12.90 | 2.6M |
| 2026-02-27 | $12.96 | $13.13 | $12.69 | $12.83 | 3.3M |
| 2026-02-26 | $13.15 | $13.35 | $12.58 | $13.18 | 5.0M |
| 2026-02-25 | $12.22 | $12.43 | $12.04 | $12.24 | 2.4M |
| 2026-02-24 | $12.47 | $12.47 | $12.06 | $12.19 | 1.6M |
| 2026-02-23 | $12.70 | $12.71 | $12.13 | $12.28 | 1.5M |
| 2026-02-20 | $12.45 | $12.73 | $12.25 | $12.69 | 1.6M |
| 2026-02-19 | $12.55 | $12.79 | $12.41 | $12.53 | 1.4M |
| 2026-02-18 | $12.57 | $12.94 | $12.49 | $12.52 | 2.3M |
| 2026-02-17 | $12.79 | $12.97 | $12.38 | $12.65 | 1.9M |
| 2026-02-13 | $12.59 | $12.85 | $12.28 | $12.75 | 2.4M |
| 2026-02-12 | $12.93 | $13.11 | $12.22 | $12.56 | 3.8M |
| 2026-02-11 | $13.02 | $13.05 | $12.77 | $12.86 | 1.5M |
| 2026-02-10 | $12.42 | $12.88 | $12.37 | $12.83 | 2.2M |
| 2026-02-09 | $12.34 | $12.51 | $12.00 | $12.42 | 2.0M |
| 2026-02-06 | $11.99 | $12.45 | $11.88 | $12.38 | 2.2M |
| 2026-02-05 | $11.84 | $11.90 | $11.54 | $11.89 | 2.0M |
| 2026-02-04 | $11.59 | $11.88 | $11.55 | $11.85 | 1.8M |
| 2026-02-03 | $11.58 | $11.75 | $11.35 | $11.44 | 1.2M |
| 2026-02-02 | $11.47 | $11.62 | $11.32 | $11.52 | 1.4M |
| 2026-01-30 | $11.36 | $11.55 | $11.28 | $11.42 | 1.6M |
| 2026-01-29 | $11.42 | $11.58 | $11.26 | $11.52 | 1.8M |
| 2026-01-28 | $11.67 | $11.91 | $11.29 | $11.31 | 3.2M |
| 2026-01-27 | $11.86 | $11.93 | $11.47 | $11.63 | 1.5M |
| 2026-01-26 | $11.98 | $12.06 | $11.85 | $11.91 | 1.0M |
| 2026-01-23 | $12.09 | $12.16 | $11.87 | $12.04 | 1.9M |