Pebblebrook Hotel Trust Pref Series F (PEB_pf)

PEB_pf
🏛️ États-Unis →
20.80
Dernière Mise à Jour: 2025-10-01
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 22.02 22.29 21.76 21.76 0.0M
2023-12-28 21.44 22.18 20.99 21.76 0.0M
2023-12-27 21.69 22.05 21.54 21.67 0.0M
2023-12-26 21.68 21.81 21.29 21.66 0.0M
2023-12-22 20.80 21.73 20.80 21.33 0.0M
2023-12-21 21.61 21.61 21.37 21.37 0.0M
2023-12-20 21.11 21.69 21.11 21.34 0.0M
2023-12-19 20.98 20.98 20.59 20.98 0.0M
2023-12-18 20.98 21.14 20.88 21.14 0.0M
2023-12-15 20.76 21.02 20.75 20.91 0.0M
2023-12-14 20.79 20.96 20.77 20.77 0.0M
2023-12-13 20.22 20.83 20.22 20.79 0.0M
2023-12-12 20.00 20.22 19.60 20.22 0.0M
2023-12-11 20.10 20.33 20.08 20.33 0.0M
2023-12-08 20.28 20.42 20.26 20.42 0.0M
2023-12-07 20.29 20.37 20.24 20.24 0.0M
2023-12-06 20.21 20.21 20.15 20.21 0.0M
2023-12-05 20.40 20.42 20.05 20.21 0.0M
2023-12-04 19.51 19.51 19.51 19.51 0.0M
2023-12-01 20.06 20.22 20.06 20.22 0.0M
2023-11-30 18.81 20.19 17.89 20.17 0.0M
2023-11-29 19.31 19.70 19.31 19.69 0.0M
2023-11-28 19.39 19.43 18.95 19.27 0.0M
2023-11-27 19.20 19.20 18.94 19.00 0.0M
2023-11-22 18.79 19.11 18.79 19.11 0.0M
2023-11-21 18.89 18.89 18.89 18.89 0.0M
2023-11-20 19.15 19.15 19.00 19.00 0.0M
2023-11-17 19.19 19.19 19.01 19.07 0.0M
2023-11-16 18.49 18.80 18.15 18.80 0.0M
2023-11-15 18.65 18.65 18.65 18.65 0.0M
2023-11-14 19.01 19.64 18.45 18.63 0.0M
2023-11-13 18.03 18.73 17.93 18.26 0.0M
2023-11-10 18.50 18.95 18.13 18.24 0.0M
2023-11-09 18.80 18.80 18.36 18.37 0.0M
2023-11-08 19.18 19.18 18.51 18.56 0.0M
2023-11-07 18.67 19.04 18.67 18.90 0.0M
2023-11-06 19.00 19.00 18.44 18.72 0.0M
2023-11-03 18.20 18.64 18.19 18.61 0.0M
2023-11-02 18.26 18.40 17.88 18.17 0.0M
2023-11-01 18.27 18.36 18.20 18.31 0.0M
2023-10-31 18.15 18.37 17.73 18.22 0.0M
2023-10-26 17.73 17.75 17.55 17.56 0.0M
2023-10-25 17.26 17.57 17.23 17.33 0.0M
2023-10-24 18.10 18.12 17.80 17.80 0.0M
2023-10-23 18.36 18.36 18.10 18.10 0.0M
2023-10-20 18.54 18.54 18.19 18.42 0.0M
2023-10-19 18.71 18.73 18.56 18.56 0.0M
2023-10-18 17.79 19.06 17.79 18.78 0.0M
2023-10-17 18.93 18.93 18.26 18.54 0.0M
2023-10-16 19.52 19.89 19.25 19.25 0.0M
2023-10-12 19.10 19.12 19.10 19.12 0.0M
2023-10-10 19.24 19.24 18.69 18.69 0.0M
2023-10-09 19.20 19.30 19.20 19.30 0.0M
2023-10-06 19.00 19.94 19.00 19.02 0.0M
2023-10-05 18.27 19.25 18.27 19.00 0.0M
2023-10-04 19.64 19.64 19.05 19.05 0.0M
2023-10-03 19.01 19.01 17.99 18.59 0.0M
2023-10-02 19.75 19.97 19.08 19.08 0.0M
2023-09-29 20.16 20.16 19.90 19.92 0.0M
2023-09-28 19.67 19.95 19.58 19.62 0.0M
2023-09-27 20.53 20.53 19.98 20.22 0.0M
2023-09-26 20.44 20.54 20.08 20.38 0.0M
2023-09-25 20.25 20.44 20.16 20.23 0.0M
2023-09-22 20.25 20.50 19.99 20.50 0.0M
2023-09-21 20.33 20.33 20.33 20.33 0.0M
2023-09-20 20.26 20.48 20.26 20.45 0.0M
2023-09-19 20.48 20.48 20.19 20.24 0.0M
2023-09-18 20.10 20.48 19.98 19.98 0.1M
2023-09-15 20.04 20.38 20.02 20.36 0.1M
2023-09-14 20.00 20.05 19.98 19.98 0.0M
2023-09-13 20.05 20.05 19.98 20.02 0.0M
2023-09-12 20.05 20.05 19.98 20.00 0.0M
2023-09-11 20.00 20.05 19.77 20.05 0.0M
2023-09-08 19.84 20.07 19.84 19.89 0.0M
2023-09-07 20.00 20.01 19.87 19.87 0.0M
2023-09-06 20.00 20.10 19.90 20.04 0.1M
2023-09-05 20.00 20.05 19.95 20.05 0.0M
2023-09-01 20.10 20.16 19.94 20.04 0.0M
2023-08-31 20.10 20.66 20.10 20.36 0.0M
2023-08-30 19.40 20.06 19.35 19.86 0.0M
2023-08-29 18.97 19.40 18.91 19.39 0.0M
2023-08-28 18.68 18.97 18.55 18.97 0.0M
2023-08-25 18.46 18.46 18.46 18.46 0.0M
2023-08-24 18.70 18.70 18.55 18.55 0.0M
2023-08-23 18.88 18.94 18.63 18.70 0.0M
2023-08-22 18.91 18.91 18.32 18.63 0.0M
2023-08-21 18.90 19.00 18.54 18.54 0.0M
2023-08-18 19.00 19.62 18.46 18.46 0.0M
2023-08-17 18.74 18.86 18.73 18.86 0.0M
2023-08-15 18.77 18.94 18.70 18.70 0.0M
2023-08-14 19.18 19.20 18.78 19.20 0.0M
2023-08-11 18.95 19.39 18.83 19.29 0.0M
2023-08-10 19.17 19.18 18.90 19.07 0.0M
2023-08-09 19.15 19.65 19.15 19.17 0.0M
2023-08-08 19.19 19.40 19.12 19.12 0.0M
2023-08-07 19.56 19.56 19.41 19.50 0.0M
2023-08-04 19.34 19.57 19.09 19.40 0.0M
2023-08-03 19.21 19.39 19.21 19.32 0.0M
2023-08-02 19.43 19.43 19.35 19.35 0.0M
2023-08-01 19.51 19.70 19.15 19.52 0.0M
2023-07-31 19.00 20.05 19.00 19.70 0.1M
2023-07-28 18.90 19.04 18.80 18.95 0.0M
2023-07-27 18.81 19.00 18.66 18.90 0.0M
2023-07-26 18.62 19.01 18.62 19.01 0.0M
2023-07-25 18.59 18.85 18.59 18.85 0.0M
2023-07-24 18.62 18.83 18.56 18.77 0.0M
2023-07-21 18.64 18.90 18.64 18.90 0.0M
2023-07-20 19.01 19.01 19.01 19.01 0.0M
2023-07-18 19.00 19.04 18.77 18.77 0.0M
2023-07-17 19.37 19.51 18.93 19.05 0.0M
2023-07-14 19.10 19.13 19.02 19.02 0.0M
2023-07-13 19.33 19.33 19.16 19.16 0.0M
2023-07-12 19.25 19.25 19.12 19.23 0.0M
2023-07-11 19.14 19.20 19.10 19.15 0.0M
2023-07-10 19.06 19.20 19.01 19.20 0.0M
2023-07-07 18.71 18.90 18.71 18.90 0.0M
2023-07-06 18.51 19.45 18.50 19.45 0.0M
2023-07-05 18.86 19.38 18.51 18.51 0.0M
2023-07-03 18.70 19.08 18.70 18.71 0.0M
2023-06-30 19.50 19.50 18.76 19.48 0.0M
2023-06-29 18.72 18.89 18.72 18.89 0.0M
2023-06-28 19.25 19.48 19.00 19.27 0.0M
2023-06-27 19.25 19.30 18.57 19.20 0.0M
2023-06-26 19.24 19.24 19.24 19.24 0.0M
2023-06-22 19.05 19.48 19.05 19.20 0.0M
2023-06-21 19.46 19.46 19.46 19.46 0.0M
2023-06-20 18.98 18.98 18.85 18.85 0.0M
2023-06-16 18.99 19.02 18.85 18.87 0.0M
2023-06-15 18.96 19.07 18.85 18.99 0.0M
2023-06-14 18.53 19.00 18.53 19.00 0.0M
2023-06-13 19.04 19.04 19.04 19.04 0.0M
2023-06-12 18.60 19.10 18.60 18.99 0.0M
2023-06-09 18.69 18.69 18.53 18.53 0.0M
2023-06-08 18.73 18.89 18.72 18.76 0.0M
2023-06-07 19.31 19.31 18.69 18.69 0.0M
2023-06-06 19.20 19.51 18.85 18.85 0.0M
2023-06-05 19.99 19.99 18.70 19.00 0.0M
2023-06-02 18.77 18.77 18.68 18.68 0.0M
2023-06-01 18.85 18.85 18.77 18.77 0.0M
2023-05-31 18.59 19.24 18.59 19.02 0.0M
2023-05-30 18.72 18.75 18.40 18.69 0.0M
2023-05-26 18.70 18.70 18.67 18.70 0.0M
2023-05-25 18.73 18.93 18.02 18.02 0.0M
2023-05-24 18.70 18.73 18.60 18.60 0.0M
2023-05-23 18.99 18.99 18.73 18.76 0.1M
2023-05-22 18.43 19.01 18.43 18.75 0.0M
2023-05-19 18.25 18.43 18.25 18.29 0.1M
2023-05-18 18.76 18.80 18.26 18.44 0.0M
2023-05-16 19.06 19.06 19.06 19.06 0.0M
2023-05-15 19.08 19.09 19.08 19.09 0.0M
2023-05-12 19.13 19.13 19.09 19.09 0.0M
2023-05-11 19.61 20.13 19.61 20.13 0.0M
2023-05-10 19.09 19.30 19.08 19.30 0.0M
2023-05-09 19.13 19.13 19.08 19.08 0.0M
2023-05-08 19.49 19.49 19.49 19.49 0.0M
2023-05-05 19.35 19.35 18.78 19.16 0.0M
2023-05-04 19.17 19.27 19.00 19.27 0.0M
2023-05-03 19.25 19.25 19.00 19.00 0.0M
2023-05-02 19.16 19.44 19.08 19.08 0.0M
2023-05-01 19.30 19.50 19.30 19.50 0.0M
2023-04-28 19.46 19.79 19.15 19.25 0.0M
2023-04-27 19.37 19.37 19.37 19.37 0.0M
2023-04-26 19.63 19.65 19.19 19.20 0.0M
2023-04-25 19.76 20.15 19.25 19.28 0.0M
2023-04-24 19.58 19.58 19.36 19.36 0.0M
2023-04-21 19.49 19.49 19.20 19.20 0.0M
2023-04-20 19.60 19.75 19.50 19.75 0.0M
2023-04-19 19.50 19.55 19.31 19.51 0.0M
2023-04-18 20.36 20.37 19.40 19.70 0.0M
2023-04-17 19.95 20.16 19.95 20.15 0.0M
2023-04-14 20.37 20.37 19.43 19.43 0.0M
2023-04-13 19.89 19.99 19.80 19.80 0.0M
2023-04-12 19.54 19.76 19.53 19.64 0.0M
2023-04-11 19.10 19.40 19.00 19.17 0.0M
2023-04-10 19.01 19.10 18.89 19.06 0.0M
2023-04-06 19.01 19.21 18.87 19.08 0.0M
2023-04-05 19.10 19.34 19.03 19.22 0.0M
2023-04-04 18.93 19.07 18.90 19.04 0.0M
2023-04-03 18.37 19.07 18.37 19.07 0.0M
2023-03-31 18.92 19.43 18.33 18.80 0.0M
2023-03-30 18.25 18.35 18.19 18.23 0.0M
2023-03-29 18.25 18.52 18.20 18.52 0.0M
2023-03-28 18.16 18.16 18.11 18.11 0.0M
2023-03-27 18.28 18.28 18.25 18.25 0.0M
2023-03-24 17.93 18.25 17.76 18.25 0.0M
2023-03-23 18.55 18.68 18.30 18.50 0.0M
2023-03-22 18.65 18.80 18.58 18.68 0.0M
2023-03-21 18.80 19.00 18.68 18.85 0.0M
2023-03-20 18.61 18.82 18.50 18.82 0.0M
2023-03-17 18.50 18.75 18.50 18.75 0.0M
2023-03-16 18.53 18.53 18.50 18.50 0.0M
2023-03-15 18.50 19.00 18.50 18.90 0.0M
2023-03-14 19.36 19.40 18.75 19.00 0.0M
2023-03-13 18.83 19.25 18.78 19.11 0.0M
2023-03-10 19.40 19.51 19.03 19.25 0.0M
2023-03-09 19.72 19.72 19.35 19.51 0.0M
2023-03-08 19.98 19.98 19.75 19.75 0.0M
2023-03-07 20.33 20.47 19.77 19.87 0.0M
2023-03-06 20.46 20.46 20.32 20.46 0.0M
2023-03-03 20.67 20.69 20.36 20.38 0.0M
2023-03-02 20.62 20.62 20.52 20.54 0.0M
2023-03-01 20.53 20.97 20.50 20.62 0.0M
2023-02-28 19.88 20.89 19.88 20.75 0.0M
2023-02-27 19.86 20.44 19.85 20.22 0.0M
2023-02-24 20.00 20.20 19.94 20.03 0.0M
2023-02-23 21.00 21.00 20.50 20.59 0.0M
2023-02-22 19.80 20.57 19.80 20.20 0.0M
2023-02-21 20.80 20.89 19.76 20.13 0.0M
2023-02-17 20.70 21.00 20.70 20.99 0.0M
2023-02-16 20.66 20.66 20.66 20.66 0.0M
2023-02-15 20.97 20.97 20.87 20.96 0.0M
2023-02-14 21.10 21.15 20.82 21.07 0.0M
2023-02-13 20.86 21.05 20.71 20.95 0.1M
2023-02-10 20.81 21.29 20.75 20.75 0.0M
2023-02-08 21.30 21.50 21.05 21.13 0.0M
2023-02-07 20.33 21.33 20.32 21.15 0.0M
2023-02-06 20.90 21.56 20.81 20.81 0.0M
2023-02-03 21.72 21.82 20.75 21.17 0.0M
2023-02-02 21.42 21.92 21.20 21.91 0.0M
2023-02-01 21.25 21.40 21.18 21.40 0.0M
2023-01-31 20.96 21.40 20.96 21.25 0.0M
2023-01-30 20.79 21.05 20.70 20.80 0.0M
2023-01-27 20.74 20.94 20.74 20.94 0.0M
2023-01-26 20.65 20.91 20.65 20.85 0.0M
2023-01-25 20.60 20.60 20.36 20.36 0.0M
2023-01-24 20.34 20.70 20.34 20.70 0.0M
2023-01-23 20.25 20.70 20.20 20.70 0.0M
2023-01-20 20.05 20.66 20.00 20.24 0.1M
2023-01-19 19.76 20.24 19.76 20.05 0.0M
2023-01-18 19.67 20.13 19.67 20.08 0.0M
2023-01-17 19.06 19.60 19.06 19.50 0.0M
2023-01-13 18.60 19.11 18.60 18.94 0.0M
2023-01-12 18.69 18.96 18.69 18.96 0.0M
2023-01-11 18.44 18.74 18.44 18.67 0.0M
2023-01-10 18.50 18.58 18.45 18.58 0.0M
2023-01-09 18.79 18.79 18.59 18.60 0.0M
2023-01-06 18.33 18.84 18.33 18.62 0.0M
2023-01-05 18.35 18.46 18.35 18.43 0.0M
2023-01-04 17.97 18.59 17.97 18.59 0.0M
2023-01-03 17.95 18.00 17.93 17.93 0.0M