Stockscreener 앱 받기
10.87
1.72%
-0.19
시간 외 거래:
10.86
-0.010
-0.09%
Pebblebrook Hotel Trust 주식 (PEB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-06 | $11.21 | $10.86 | $0.35 | 1,538,103.0 | -1.72% |
| 2025-10-03 | $11.40 | $11.04 | $0.365 | 1,507,400.0 | -1.34% |
| 2025-10-02 | $11.42 | $11.05 | $0.37 | 1,875,938.0 | -0.09% |
| 2025-10-01 | $11.42 | $11.12 | $0.295 | 2,414,215.0 | -1.49% |
| 2025-09-30 | $11.55 | $11.35 | $0.205 | 2,274,306.0 | -1.47% |
| 2025-09-29 | $11.71 | $11.32 | $0.385 | 2,371,910.0 | +0.78% |
| 2025-09-26 | $11.61 | $11.42 | $0.19 | 1,483,264.0 | +0.26% |
| 2025-09-25 | $11.47 | $11.21 | $0.26 | 2,230,655.0 | +0.26% |
| 2025-09-24 | $11.66 | $11.40 | $0.26 | 1,426,494.0 | -0.78% |
| 2025-09-23 | $11.90 | $11.49 | $0.41 | 2,010,415.0 | -0.52% |
| 2025-09-22 | $11.88 | $11.55 | $0.335 | 1,765,680.0 | -3.34% |
| 2025-09-19 | $12.36 | $11.86 | $0.495 | 4,331,668.0 | -2.05% |
| 2025-09-18 | $12.25 | $11.91 | $0.34 | 3,329,237.0 | +3.47% |
| 2025-09-17 | $12.10 | $11.52 | $0.58 | 26,001,446.0 | +2.08% |
| 2025-09-16 | $11.73 | $11.26 | $0.47 | 1,602,172.0 | -0.26% |
| 2025-09-15 | $11.80 | $11.53 | $0.27 | 1,137,290.0 | -0.77% |
| 2025-09-12 | $11.90 | $11.67 | $0.23 | 1,211,926.0 | -1.10% |
| 2025-09-11 | $11.82 | $11.52 | $0.30 | 1,978,161.0 | +3.05% |
| 2025-09-10 | $11.56 | $11.31 | $0.245 | 892,239.0 | +0.17% |
| 2025-09-09 | $11.55 | $11.23 | $0.325 | 1,151,905.0 | -1.04% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $11.42 | $10.86 | $0.56 | 8,873,759.0 | -4.57% |
| 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% |
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% |
1.12%
0.14%
자본화:
|
볼륨(24시간):