Stockscreener 앱 받기
8.87
2.21%
-0.20
Pebblebrook Hotel Trust 주식 (PEB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-23 | $8.95 | $8.69 | $0.26 | 1,836,948.0 | -2.21% |
| 2025-05-22 | $9.14 | $8.93 | $0.21 | 1,682,042.0 | -0.44% |
| 2025-05-21 | $9.48 | $9.11 | $0.37 | 2,332,804.0 | -5.40% |
| 2025-05-20 | $9.93 | $9.57 | $0.35 | 2,399,742.0 | -3.22% |
| 2025-05-19 | $10.07 | $9.86 | $0.215 | 1,464,739.0 | -1.97% |
| 2025-05-16 | $10.16 | $9.94 | $0.22 | 1,299,591.0 | +0.89% |
| 2025-05-15 | $10.22 | $10.01 | $0.21 | 1,613,870.0 | -1.57% |
| 2025-05-14 | $10.47 | $10.20 | $0.27 | 2,212,015.0 | -2.01% |
| 2025-05-13 | $10.65 | $10.38 | $0.27 | 2,851,288.0 | -1.51% |
| 2025-05-12 | $10.76 | $10.21 | $0.545 | 2,827,436.0 | +8.73% |
| 2025-05-09 | $9.84 | $9.50 | $0.34 | 3,103,563.0 | +2.74% |
| 2025-05-08 | $9.60 | $9.05 | $0.545 | 1,949,062.0 | +5.57% |
| 2025-05-07 | $9.08 | $8.89 | $0.19 | 1,711,122.0 | +0.90% |
| 2025-05-06 | $9.09 | $8.86 | $0.23 | 1,526,279.0 | -1.98% |
| 2025-05-05 | $9.29 | $9.02 | $0.27 | 1,972,527.0 | -0.66% |
| 2025-05-02 | $9.59 | $9.09 | $0.505 | 2,587,810.0 | +0.00% |
| 2025-05-01 | $9.41 | $9.10 | $0.31 | 2,102,721.0 | +0.99% |
| 2025-04-30 | $9.10 | $8.69 | $0.41 | 2,566,915.0 | +0.56% |
| 2025-04-29 | $9.17 | $8.94 | $0.23 | 1,494,546.0 | -1.21% |
| 2025-04-28 | $9.34 | $8.93 | $0.41 | 2,504,841.0 | -0.55% |
| 2025-04-25 | $9.18 | $8.78 | $0.40 | 1,831,160.0 | +1.78% |
| 2025-04-24 | $9.04 | $8.58 | $0.455 | 1,874,108.0 | +2.86% |
Pebblebrook Hotel Trust 주식 (PEB) 연도별 가격 이력
이 심층 분석에서는 Pebblebrook Hotel Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PEB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Pebblebrook Hotel Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Pebblebrook Hotel Trust 주식 (PEB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $10.76 | $8.69 | $2.07 | 37,310,507.0 | -1.99% |
| 2025-04 | $10.65 | $7.41 | $3.24 | 57,526,894.0 | -10.66% |
| 2025-03 | $12.57 | $9.93 | $2.64 | 49,262,798.0 | -17.98% |
| 2025-02 | $12.90 | $10.90 | $2.00 | 39,695,159.0 | -5.94% |
| 2025-01 | $14.21 | $12.58 | $1.63 | 33,791,973.0 | -3.10% |
Pebblebrook Hotel Trust 주식 (PEB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $15.12 | $13.24 | $1.88 | 31,946,592.0 | -2.67% |
| 2024-11 | $14.06 | $11.79 | $2.27 | 31,147,243.0 | +15.61% |
| 2024-10 | $13.43 | $11.95 | $1.48 | 39,454,003.0 | -9.45% |
| 2024-09 | $14.37 | $12.22 | $2.15 | 38,268,767.0 | -0.53% |
| 2024-08 | $13.74 | $11.65 | $2.09 | 43,123,484.0 | -2.85% |
| 2024-07 | $14.34 | $12.82 | $1.52 | 38,266,340.0 | -0.44% |
| 2024-06 | $14.62 | $13.25 | $1.37 | 23,247,468.0 | -2.83% |
| 2024-05 | $15.46 | $13.45 | $2.02 | 32,731,011.0 | -2.62% |
| 2024-04 | $16.06 | $14.24 | $1.81 | 32,824,796.0 | -5.71% |
| 2024-03 | $16.61 | $15.07 | $1.54 | 27,057,852.0 | -2.71% |
| 2024-02 | $16.65 | $14.87 | $1.78 | 33,938,305.0 | +4.07% |
| 2024-01 | $16.58 | $14.92 | $1.66 | 35,198,748.0 | -4.76% |
Pebblebrook Hotel Trust 주식 (PEB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $16.41 | $12.60 | $3.81 | 43,952,255.0 | +25.33% |
| 2023-11 | $13.20 | $11.38 | $1.81 | 41,836,841.0 | +6.87% |
| 2023-10 | $13.93 | $11.52 | $2.41 | 40,825,148.0 | -12.21% |
| 2023-09 | $15.01 | $13.11 | $1.90 | 35,517,537.0 | -6.08% |
| 2023-08 | $15.37 | $13.57 | $1.79 | 40,479,952.0 | -6.34% |
| 2023-07 | $15.73 | $13.59 | $2.14 | 41,483,614.0 | +10.83% |
| 2023-06 | $14.77 | $12.49 | $2.28 | 55,622,673.0 | +2.80% |
| 2023-05 | $15.08 | $12.97 | $2.11 | 42,558,373.0 | -4.71% |
| 2023-04 | $14.83 | $13.58 | $1.25 | 43,868,536.0 | +1.35% |
| 2023-03 | $15.46 | $12.37 | $3.09 | 94,019,968.0 | -1.61% |
| 2023-02 | $17.38 | $14.06 | $3.31 | 45,036,163.0 | -12.99% |
| 2023-01 | $16.40 | $12.71 | $3.69 | 38,696,075.0 | +22.48% |
0.42%
0.23%
자본화:
|
볼륨(24시간):