Stockscreener 앱 받기
14.78
0.54%
-0.08
시간 외 거래:
14.78
Pebblebrook Hotel Trust 주식 (PEB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $14.94 | $14.71 | $0.225 | 771,397.0 | -0.54% |
| 2026-05-21 | $14.96 | $14.54 | $0.42 | 1,656,144.0 | -0.47% |
| 2026-05-20 | $14.94 | $14.29 | $0.65 | 1,749,438.0 | +4.55% |
| 2026-05-19 | $14.46 | $14.24 | $0.22 | 1,809,431.0 | -1.11% |
| 2026-05-18 | $14.54 | $14.10 | $0.44 | 1,620,021.0 | +2.70% |
| 2026-05-15 | $14.29 | $13.97 | $0.32 | 1,266,835.0 | -1.47% |
| 2026-05-14 | $14.59 | $14.13 | $0.4549 | 2,300,381.0 | -0.21% |
| 2026-05-13 | $14.54 | $14.16 | $0.385 | 1,797,389.0 | +0.21% |
| 2026-05-12 | $14.45 | $14.18 | $0.27 | 1,641,848.0 | -0.70% |
| 2026-05-11 | $14.84 | $14.32 | $0.52 | 1,458,908.0 | -2.38% |
| 2026-05-08 | $14.82 | $14.55 | $0.27 | 1,324,850.0 | +1.38% |
| 2026-05-07 | $14.85 | $14.44 | $0.405 | 2,402,682.0 | -0.48% |
| 2026-05-06 | $14.73 | $14.49 | $0.245 | 3,688,719.0 | +1.89% |
| 2026-05-05 | $14.42 | $13.97 | $0.45 | 1,774,879.0 | +3.10% |
| 2026-05-04 | $14.26 | $13.84 | $0.42 | 2,068,718.0 | -1.35% |
| 2026-05-01 | $14.38 | $14.05 | $0.325 | 2,466,841.0 | +0.21% |
| 2026-04-30 | $14.39 | $13.89 | $0.4975 | 4,777,599.0 | -1.89% |
| 2026-04-29 | $14.72 | $14.04 | $0.68 | 9,228,615.0 | +1.49% |
| 2026-04-28 | $14.32 | $13.94 | $0.385 | 2,720,971.0 | -0.35% |
| 2026-04-27 | $14.24 | $13.93 | $0.31 | 2,085,562.0 | +1.43% |
| 2026-04-24 | $13.96 | $13.55 | $0.41 | 2,376,265.0 | +1.60% |
| 2026-04-23 | $13.80 | $13.51 | $0.29 | 1,027,071.0 | +0.73% |
| 2026-04-22 | $14.04 | $13.58 | $0.46 | 1,266,167.0 | -2.08% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $14.96 | $13.84 | $1.12 | 30,569,878.0 | +5.20% |
| 2026-04 | $14.72 | $12.48 | $2.24 | 58,962,673.0 | +11.24% |
| 2026-03 | $13.09 | $11.56 | $1.53 | 54,181,108.0 | -1.56% |
| 2026-02 | $13.35 | $11.32 | $2.03 | 41,531,901.0 | +12.35% |
| 2026-01 | $12.95 | $11.04 | $1.91 | 45,546,738.0 | +0.88% |
Pebblebrook Hotel Trust 주식 (PEB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $11.71 | $10.66 | $1.05 | 38,374,990.0 | +1.23% |
| 2025-11 | $11.63 | $9.99 | $1.64 | 38,516,972.0 | +8.41% |
| 2025-10 | $11.42 | $10.09 | $1.33 | 42,324,696.0 | -8.17% |
| 2025-09 | $12.36 | $10.87 | $1.49 | 66,180,186.0 | +2.24% |
| 2025-08 | $11.34 | $9.29 | $2.04 | 41,185,614.0 | +11.07% |
| 2025-07 | $11.24 | $9.82 | $1.42 | 49,442,215.0 | +0.40% |
| 2025-06 | $10.14 | $8.79 | $1.35 | 50,624,199.0 | +8.82% |
| 2025-05 | $10.76 | $8.69 | $2.07 | 42,395,681.0 | +1.44% |
| 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% |
0.59%
자본화:
|
볼륨(24시간):