Pebblebrook Hotel Trust Common Shares of Beneficial Interestのデータ

Pebblebrook Hotel Trust Common Shares of Beneficial Interestの基本情報

名前 Pebblebrook Hotel Trust Common Shares of Beneficial Interest
ティッカー PEB
国 United States
上場年 2009.0
セクター Consumer Services

Pebblebrook Hotel Trust Common Shares of Beneficial Interestの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 22.39 21.59 21.63 22.37 1228000.0 22.37
2021-02-12 21.59 20.67 20.88 21.59 1321900.0 21.59
2021-02-11 21.09 20.42 20.5 20.93 1529200.0 20.93
2021-02-10 20.77 20.12 20.12 20.48 1155000.0 20.48
2021-02-09 20.52 19.87 20.52 19.97 1031300.0 19.97
2021-02-08 20.51 19.52 19.86 20.49 1607300.0 20.49
2021-02-05 20.19 19.56 19.65 19.74 2620900.0 19.74
2021-02-04 20.47 18.92 19.48 20.1 2880300.0 20.1
2021-02-03 19.97 18.98 19.17 19.97 1567300.0 19.97
2021-02-02 19.27 18.29 18.54 19.23 1441400.0 19.23
2021-02-01 18.56 17.57 18.47 18.3 2332200.0 18.3
2021-01-29 19.28 18.25 19.22 18.38 1864300.0 18.38
2021-01-28 20.05 19.32 19.44 19.34 1943500.0 19.34
2021-01-27 20.14 18.93 19.41 19.13 1278500.0 19.13
2021-01-26 20.47 19.8 20.47 19.9 1077400.0 19.9
2021-01-25 20.54 19.7 20.26 20.21 1720200.0 20.21
2021-01-22 20.83 20.08 20.45 20.52 1281100.0 20.52
2021-01-21 21.27 20.65 21.13 20.73 1340700.0 20.73
2021-01-20 21.62 20.56 20.85 21.27 1128700.0 21.27
2021-01-19 21.06 20.04 20.62 20.9 2674300.0 20.9
2021-01-15 20.95 19.74 20.53 20.57 1688600.0 20.57
2021-01-14 21.41 20.74 21.15 20.86 2086400.0 20.86
2021-01-13 21.01 19.47 19.47 20.93 4670700.0 20.93
2021-01-12 19.69 18.52 18.65 19.59 2926200.0 19.59
2021-01-11 19.01 18.27 18.7 18.54 3339500.0 18.54
2021-01-08 19.21 18.63 19.0 19.13 1971100.0 19.13
2021-01-07 19.59 18.67 19.51 19.03 1326200.0 19.03
2021-01-06 20.01 18.93 19.44 19.49 2494200.0 19.49
2021-01-05 19.13 18.25 18.4 18.94 1012100.0 18.94
2021-01-04 19.33 17.99 18.88 18.37 1163400.0 18.37
2020-12-31 19.19 18.5 18.94 18.8 646100.0 18.8
2020-12-30 19.56 18.84 19.0 18.91 908000.0 18.91
2020-12-29 19.36 18.89 19.09 19.0 1240700.0 18.99
2020-12-28 19.39 18.91 19.18 19.12 1133700.0 19.11
2020-12-24 19.0 18.38 18.76 18.94 510800.0 18.93
2020-12-23 18.71 17.98 18.06 18.61 1421400.0 18.6
2020-12-22 18.18 17.68 18.1 17.79 945600.0 17.78
2020-12-21 18.31 17.56 17.89 18.05 2323300.0 18.04
2020-12-18 18.97 18.17 18.7 18.36 3001600.0 18.35
2020-12-17 19.17 18.0 19.17 18.72 1746600.0 18.71
2020-12-16 19.29 18.51 18.81 19.18 2239600.0 19.17
2020-12-15 18.69 17.64 17.91 18.69 1481800.0 18.68
2020-12-14 18.95 17.57 18.95 17.57 2824900.0 17.56
2020-12-11 19.06 18.23 18.81 18.58 5582200.0 18.57
2020-12-10 19.1 17.92 17.99 18.87 4465000.0 18.86
2020-12-09 19.45 19.01 19.31 19.17 794200.0 19.16
2020-12-08 19.57 18.86 18.9 19.11 778900.0 19.1
2020-12-07 19.92 18.83 19.81 19.05 1450000.0 19.04
2020-12-04 20.02 19.24 19.33 19.97 1198800.0 19.96
2020-12-03 19.37 18.78 18.97 19.06 1494400.0 19.05
2020-12-02 19.04 18.55 18.81 18.8 1719500.0 18.79
2020-12-01 19.67 18.9 18.91 18.95 2097600.0 18.94
2020-11-30 19.61 18.48 19.24 18.5 2558300.0 18.49
2020-11-27 20.01 19.27 19.91 19.42 573300.0 19.41
2020-11-25 20.24 19.36 19.74 19.98 2338500.0 19.97
2020-11-24 21.24 19.55 20.25 19.89 3204500.0 19.88
2020-11-23 19.98 18.7 18.84 19.75 1683300.0 19.74
2020-11-20 18.77 18.32 18.63 18.52 2275200.0 18.51
2020-11-19 18.85 18.1 18.35 18.84 1851200.0 18.83
2020-11-18 19.28 18.28 18.72 18.4 1446000.0 18.39
2020-11-17 18.79 17.3 17.59 18.77 1603700.0 18.76
2020-11-16 18.55 17.6 18.01 17.92 2398700.0 17.91
2020-11-13 17.25 16.24 16.29 17.16 1362500.0 17.15
2020-11-12 16.64 15.69 16.19 16.04 2015700.0 16.03
2020-11-11 17.1 15.81 17.06 16.56 2588500.0 16.55
2020-11-10 17.6 16.11 16.53 16.96 4713400.0 16.95
2020-11-09 18.54 14.57 14.57 16.3 8470600.0 16.29
2020-11-06 13.24 12.31 13.13 12.44 947000.0 12.43
2020-11-05 13.15 12.62 12.69 12.93 1363800.0 12.92
2020-11-04 12.91 12.3 12.8 12.69 921900.0 12.68
2020-11-03 13.14 12.6 12.6 12.93 826600.0 12.92
2020-11-02 12.39 11.8 12.13 12.39 883900.0 12.38
2020-10-30 12.76 11.68 12.62 11.98 1210700.0 11.97
2020-10-29 12.83 11.94 12.15 12.65 866000.0 12.64
2020-10-28 12.75 12.11 12.56 12.28 756100.0 12.27
2020-10-27 13.34 12.89 13.15 12.89 653600.0 12.88
2020-10-26 13.52 12.84 13.42 13.22 820000.0 13.21
2020-10-23 13.75 13.39 13.39 13.57 998300.0 13.56
2020-10-22 13.45 12.76 12.76 13.27 852800.0 13.26
2020-10-21 12.81 12.26 12.48 12.74 747700.0 12.73
2020-10-20 12.56 12.23 12.27 12.52 830400.0 12.51
2020-10-19 12.43 12.02 12.39 12.07 811500.0 12.06
2020-10-16 12.63 12.34 12.61 12.35 859000.0 12.34
2020-10-15 12.78 12.17 12.46 12.7 973600.0 12.69
2020-10-14 13.16 12.5 12.78 12.54 624300.0 12.53
2020-10-13 13.64 12.4 13.64 12.77 1794700.0 12.76
2020-10-12 14.03 13.56 13.88 13.79 742600.0 13.78
2020-10-09 14.17 13.74 14.0 13.96 937100.0 13.95
2020-10-08 14.05 13.67 13.95 13.96 621300.0 13.95
2020-10-07 13.85 13.36 13.49 13.77 1200200.0 13.76
2020-10-06 13.67 13.11 13.3 13.35 1643800.0 13.34
2020-10-05 13.47 12.85 13.47 13.11 1096100.0 13.1
2020-10-02 13.42 12.54 12.63 13.36 1284800.0 13.35
2020-10-01 13.11 12.55 12.62 13.09 1288600.0 13.08
2020-09-30 12.93 12.3 12.52 12.53 2173700.0 12.52
2020-09-29 13.16 12.04 13.16 12.43 1476500.0 12.42
2020-09-28 12.72 12.32 12.44 12.59 1300200.0 12.57
2020-09-25 12.2 11.49 11.55 12.16 1631500.0 12.14
2020-09-24 12.07 11.42 11.78 11.65 1796300.0 11.63
2020-09-23 12.67 11.76 12.16 11.76 3556000.0 11.74
2020-09-22 12.46 12.05 12.2 12.11 2533500.0 12.09
2020-09-21 12.68 11.99 12.68 12.11 2860600.0 12.09
2020-09-18 14.04 13.0 14.04 13.07 3989400.0 13.05
2020-09-17 14.21 13.59 13.79 13.91 2379600.0 13.89
2020-09-16 14.22 13.41 14.07 13.99 2887800.0 13.97
2020-09-15 14.6 13.88 14.06 14.06 3664900.0 14.04
2020-09-14 14.12 13.03 13.14 13.96 4558500.0 13.94
2020-09-11 13.23 12.6 13.23 12.79 1800200.0 12.77
2020-09-10 13.7 13.16 13.36 13.19 2190600.0 13.17
2020-09-09 13.38 13.02 13.28 13.31 1430900.0 13.29
2020-09-08 13.39 12.76 13.16 13.27 2758300.0 13.25
2020-09-04 13.37 12.85 12.97 13.32 1222700.0 13.3
2020-09-03 13.35 12.62 12.9 12.77 1174500.0 12.75
2020-09-02 12.85 12.47 12.7 12.81 991300.0 12.79
2020-09-01 12.91 12.13 12.48 12.79 1471000.0 12.77
2020-08-31 12.85 12.44 12.85 12.62 2323600.0 12.6
2020-08-28 12.87 12.5 12.8 12.86 1609800.0 12.84
2020-08-27 13.13 12.53 12.53 12.69 1891400.0 12.67
2020-08-26 12.67 12.17 12.57 12.48 1353800.0 12.46
2020-08-25 12.77 12.29 12.62 12.61 1195600.0 12.59
2020-08-24 12.49 11.45 11.85 12.49 1415800.0 12.47
2020-08-21 12.04 11.68 11.89 11.95 2006800.0 11.93
2020-08-20 12.16 11.36 11.39 11.98 2351200.0 11.96
2020-08-19 11.86 11.06 11.19 11.5 1677800.0 11.48
2020-08-18 11.84 11.2 11.76 11.24 1361200.0 11.23
2020-08-17 11.96 11.54 11.96 11.8 915700.0 11.78
2020-08-14 12.25 11.64 11.66 11.93 842700.0 11.91
2020-08-13 12.35 11.76 12.03 11.8 932500.0 11.78
2020-08-12 12.58 11.8 12.53 12.17 1693500.0 12.15
2020-08-11 13.09 12.35 12.81 12.38 2306900.0 12.36
2020-08-10 12.41 11.82 11.82 12.37 2167900.0 12.35
2020-08-07 11.72 10.85 10.92 11.71 1255100.0 11.69
2020-08-06 11.17 10.66 10.82 11.08 1677600.0 11.07
2020-08-05 11.01 10.5 10.95 10.82 1437200.0 10.81
2020-08-04 11.0 10.24 10.28 10.8 2617100.0 10.79
2020-08-03 10.41 9.87 10.41 10.37 1797100.0 10.36
2020-07-31 10.61 10.08 10.43 10.6 3103400.0 10.59
2020-07-30 10.54 10.17 10.43 10.51 1100400.0 10.5
2020-07-29 10.78 10.17 10.55 10.74 1325100.0 10.73
2020-07-28 10.61 9.83 9.96 10.45 2155100.0 10.44
2020-07-27 10.31 9.87 10.17 10.09 2224300.0 10.08
2020-07-24 10.74 10.18 10.58 10.27 3183800.0 10.26
2020-07-23 10.84 10.19 10.44 10.78 2991100.0 10.77
2020-07-22 10.65 10.32 10.47 10.61 2377800.0 10.6
2020-07-21 10.89 10.54 10.69 10.64 2175700.0 10.63
2020-07-20 10.85 10.3 10.69 10.47 2757500.0 10.46
2020-07-17 11.3 10.73 11.29 10.74 2086400.0 10.73
2020-07-16 11.82 11.07 11.78 11.33 2107000.0 11.32
2020-07-15 12.14 11.49 11.6 11.94 2170100.0 11.92
2020-07-14 11.56 11.08 11.38 11.16 1605600.0 11.15
2020-07-13 11.88 11.13 11.58 11.4 2480100.0 11.38
2020-07-10 11.5 10.74 11.11 11.45 2870000.0 11.43
2020-07-09 11.46 10.78 11.43 11.14 2692300.0 11.13
2020-07-08 12.26 11.39 12.07 11.5 5349600.0 11.48
2020-07-07 12.54 12.03 12.54 12.23 3011400.0 12.21
2020-07-06 13.47 12.5 13.2 12.89 1766000.0 12.87
2020-07-02 14.29 12.77 14.07 12.81 1624800.0 12.79
2020-07-01 15.17 13.55 13.76 13.57 2182600.0 13.55
2020-06-30 14.19 13.51 13.85 13.66 10416800.0 13.64
2020-06-29 14.16 12.89 13.15 13.97 2152800.0 13.95
2020-06-26 13.13 12.72 12.92 12.93 2051400.0 12.9
2020-06-25 13.54 12.74 13.08 13.14 1950400.0 13.11
2020-06-24 13.58 12.6 13.58 13.3 2738400.0 13.27
2020-06-23 14.06 13.48 13.89 13.96 2253700.0 13.93
2020-06-22 13.84 13.2 13.84 13.66 1192200.0 13.63
2020-06-19 14.61 13.51 14.47 13.57 3457200.0 13.54
2020-06-18 14.44 13.87 14.13 14.24 2200100.0 14.21
2020-06-17 15.31 14.38 15.29 14.46 1323800.0 14.43
2020-06-16 15.91 14.79 15.76 15.28 1517000.0 15.25
2020-06-15 14.97 13.67 13.86 14.77 1645200.0 14.74
2020-06-12 15.35 14.15 15.35 14.92 2108400.0 14.89
2020-06-11 15.22 14.15 14.81 14.16 3089300.0 14.13
2020-06-10 17.11 14.28 17.1 15.58 4210800.0 15.55
2020-06-09 17.98 16.81 17.58 17.35 6389000.0 17.31
2020-06-08 19.13 17.29 17.29 18.32 8636100.0 18.28
2020-06-05 18.75 16.52 17.18 16.54 7098400.0 16.51
2020-06-04 16.14 14.53 14.84 15.65 6022600.0 15.62
2020-06-03 15.15 14.31 14.4 14.85 2665800.0 14.82
2020-06-02 14.57 14.01 14.29 14.05 2878700.0 14.02
2020-06-01 14.41 13.52 13.74 13.99 2329000.0 13.96
2020-05-29 14.01 13.29 13.71 13.66 2563900.0 13.63
2020-05-28 15.37 13.86 15.37 14.09 3423100.0 14.06
2020-05-27 15.69 14.51 14.96 15.2 4461700.0 15.17
2020-05-26 14.83 13.93 14.0 14.39 4352300.0 14.36
2020-05-22 13.41 12.64 13.01 13.2 2347900.0 13.17
2020-05-21 13.21 12.45 12.5 12.97 3024300.0 12.94
2020-05-20 12.62 11.81 11.81 12.57 6494100.0 12.54
2020-05-19 12.01 11.0 11.4 11.59 3069200.0 11.57
2020-05-18 11.76 10.82 10.82 11.58 2817700.0 11.56
2020-05-15 10.25 9.4 9.61 10.17 2279500.0 10.15
2020-05-14 10.13 8.84 8.96 9.66 2386300.0 9.64
2020-05-13 9.77 8.58 9.77 9.29 4142200.0 9.27
2020-05-12 10.82 9.88 10.49 9.93 3063600.0 9.91
2020-05-11 11.19 10.35 11.04 10.46 2412800.0 10.44
2020-05-08 11.88 10.89 11.45 11.35 2826500.0 11.33
2020-05-07 11.03 10.27 10.27 10.89 3358700.0 10.87
2020-05-06 10.94 9.89 10.78 10.11 3746400.0 10.09
2020-05-05 11.44 10.71 11.38 10.83 2242500.0 10.81
2020-05-04 11.18 10.47 10.63 10.94 1339100.0 10.92
2020-05-01 11.6 10.63 11.36 11.11 1378900.0 11.09
2020-04-30 12.17 10.9 11.56 11.84 2011600.0 11.82
2020-04-29 12.55 11.67 11.84 12.0 3829400.0 11.97
2020-04-28 11.61 10.76 11.49 11.11 3553000.0 11.09
2020-04-27 11.23 10.46 10.65 11.03 1584700.0 11.01
2020-04-24 11.3 10.32 11.02 10.55 19602900.0 10.53
2020-04-23 10.88 10.32 10.51 10.42 1228300.0 10.4
2020-04-22 11.04 10.06 11.0 10.45 2068700.0 10.43
2020-04-21 10.74 10.06 10.06 10.66 1425400.0 10.64
2020-04-20 10.91 10.09 10.36 10.5 1579500.0 10.48
2020-04-17 11.2 10.44 10.98 10.66 2319400.0 10.64
2020-04-16 10.86 10.25 10.86 10.56 1427200.0 10.54
2020-04-15 11.2 9.88 10.22 10.96 2273800.0 10.94
2020-04-14 11.61 10.82 11.38 11.04 1691900.0 11.02
2020-04-13 11.5 10.56 11.47 10.96 1895400.0 10.94
2020-04-09 12.55 11.09 12.0 11.41 3345600.0 11.39
2020-04-08 11.41 9.87 10.31 11.33 2510200.0 11.31
2020-04-07 11.29 9.77 10.54 10.05 4378100.0 10.03
2020-04-06 10.2 9.15 9.32 9.99 2862900.0 9.97
2020-04-03 9.45 8.38 9.17 8.66 1496200.0 8.64
2020-04-02 10.6 9.17 10.28 9.41 2324700.0 9.39
2020-04-01 10.46 9.37 10.12 10.35 3035100.0 10.33
2020-03-31 11.25 9.91 10.53 10.89 3589000.0 10.87
2020-03-30 10.71 9.43 10.48 10.53 3256700.0 10.51
2020-03-27 10.89 9.79 10.24 10.65 3910500.0 10.62
2020-03-26 12.3 10.58 11.02 10.92 3512300.0 10.89
2020-03-25 11.29 9.36 10.15 10.6 11566200.0 10.57
2020-03-24 10.11 8.95 8.95 9.94 3678000.0 9.91
2020-03-23 8.88 7.6 8.51 8.6 5650900.0 8.57
2020-03-20 10.13 7.42 7.97 8.49 9763600.0 8.46
2020-03-19 8.01 5.62 6.07 7.81 5223500.0 7.79
2020-03-18 7.93 5.39 7.91 6.2 6424500.0 6.18
2020-03-17 9.44 7.77 9.37 8.81 6983900.0 8.78
2020-03-16 9.54 7.31 9.5 9.48 6818500.0 9.45
2020-03-13 11.59 8.76 11.46 11.06 6905000.0 11.03
2020-03-12 12.5 10.12 12.5 10.38 5221500.0 10.35
2020-03-11 14.78 13.55 14.77 13.75 5592300.0 13.71
2020-03-10 16.07 14.67 15.92 15.2 2596600.0 15.15
2020-03-09 17.17 15.12 16.07 15.13 2571400.0 15.08
2020-03-06 18.89 17.13 17.24 17.94 3321000.0 17.89
2020-03-05 18.68 17.23 18.65 17.96 3456600.0 17.91
2020-03-04 19.71 19.01 19.46 19.21 2659000.0 19.15
2020-03-03 20.75 19.13 20.14 19.2 2885800.0 19.14
2020-03-02 20.34 19.43 20.25 20.22 3405800.0 20.16
2020-02-28 21.01 19.88 20.16 20.21 3198100.0 20.15
2020-02-27 22.27 20.41 21.16 20.78 3325300.0 20.72
2020-02-26 22.75 21.59 22.75 21.64 2200600.0 21.57
2020-02-25 23.94 22.56 23.9 22.56 2092900.0 22.49
2020-02-24 24.33 23.31 24.21 23.97 2671800.0 23.9
2020-02-21 26.04 24.58 25.74 24.9 1196100.0 24.82
2020-02-20 24.86 24.1 24.1 24.64 1065900.0 24.57
2020-02-19 24.94 24.17 24.74 24.19 1588000.0 24.12
2020-02-18 25.27 24.75 25.23 24.87 683900.0 24.79