Pebblebrook Hotel Trust Preferred Series H

PEB_ph
🏛️ 美国 →
18.03
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 16.45 17.09 16.32 16.50 0.0M
2022-12-29 16.34 16.56 16.20 16.45 0.1M
2022-12-28 16.36 16.93 16.27 16.57 0.1M
2022-12-27 16.15 16.34 16.08 16.34 0.0M
2022-12-23 16.04 16.35 15.99 16.23 0.0M
2022-12-22 16.08 16.12 15.85 15.98 1.1M
2022-12-21 16.20 16.20 15.86 16.11 0.2M
2022-12-20 16.45 17.05 16.00 16.28 0.0M
2022-12-19 16.80 16.88 16.37 16.37 0.0M
2022-12-16 17.39 17.50 16.63 16.85 0.1M
2022-12-15 17.48 17.60 17.10 17.10 0.0M
2022-12-14 17.36 17.87 17.35 17.54 0.0M
2022-12-13 17.26 17.26 16.86 17.19 0.0M
2022-12-12 16.80 17.09 16.73 17.07 0.0M
2022-12-09 16.97 17.08 16.75 16.99 0.0M
2022-12-08 17.04 17.05 16.80 16.95 0.0M
2022-12-07 16.80 16.88 16.71 16.86 0.1M
2022-12-06 16.77 16.77 16.50 16.66 0.0M
2022-12-05 16.75 17.05 16.56 16.76 0.0M
2022-12-02 16.58 16.89 16.48 16.75 0.0M
2022-12-01 16.60 16.74 16.30 16.59 0.0M
2022-11-30 15.77 16.65 15.77 16.65 0.0M
2022-11-29 15.99 16.09 15.80 15.80 0.0M
2022-11-28 16.24 16.24 15.68 16.00 0.1M
2022-11-25 16.22 16.30 16.10 16.12 0.0M
2022-11-23 16.50 16.50 16.49 16.50 0.0M
2022-11-22 16.49 16.51 16.01 16.38 0.0M
2022-11-21 16.23 16.23 15.83 15.86 0.1M
2022-11-18 16.15 16.30 16.08 16.21 0.0M
2022-11-17 16.55 16.55 16.17 16.19 0.0M
2022-11-16 16.91 16.92 16.51 16.51 0.0M
2022-11-15 17.25 17.44 16.96 17.09 0.0M
2022-11-14 17.80 17.80 17.21 17.21 0.0M
2022-11-11 17.86 17.90 17.79 17.80 0.0M
2022-11-10 17.03 18.13 17.03 18.08 0.0M
2022-11-09 17.00 17.00 16.75 16.75 0.0M
2022-11-08 16.88 17.25 16.71 17.25 0.0M
2022-11-07 17.60 17.60 16.80 17.15 0.0M
2022-11-04 18.09 18.09 17.24 17.40 0.0M
2022-11-03 17.05 17.80 16.95 17.51 0.0M
2022-11-02 17.00 17.89 17.00 17.50 0.0M
2022-11-01 16.57 17.00 16.55 16.88 0.0M
2022-10-31 15.78 16.97 15.78 16.54 0.0M
2022-10-28 16.20 16.35 16.05 16.15 0.0M
2022-10-27 15.90 16.02 15.79 16.02 0.0M
2022-10-26 16.07 16.56 15.90 16.00 0.0M
2022-10-25 16.47 16.49 16.06 16.07 0.0M
2022-10-24 15.73 16.18 15.73 16.18 0.0M
2022-10-21 16.10 16.10 15.80 16.06 0.0M
2022-10-20 16.15 16.15 16.10 16.10 0.0M
2022-10-19 16.59 16.75 16.48 16.57 0.0M
2022-10-18 16.62 16.90 16.59 16.63 0.0M
2022-10-14 16.70 16.99 16.70 16.71 0.0M
2022-10-13 17.00 17.00 16.59 16.59 0.0M
2022-10-12 16.74 16.75 16.30 16.30 0.0M
2022-10-11 16.49 16.60 16.29 16.29 0.0M
2022-10-10 17.10 17.10 16.57 16.70 0.0M
2022-10-07 16.70 17.26 16.70 17.00 0.0M
2022-10-06 16.73 16.74 16.68 16.68 0.0M
2022-10-05 16.86 16.86 16.73 16.73 0.0M
2022-10-04 17.15 17.39 16.76 16.76 0.1M
2022-10-03 16.70 17.20 16.68 16.89 0.0M
2022-09-30 17.30 17.30 16.47 16.85 0.2M
2022-09-29 17.61 17.81 17.16 17.29 0.0M
2022-09-28 18.00 18.10 17.57 17.98 0.0M
2022-09-27 17.14 17.80 17.14 17.80 0.0M
2022-09-26 18.25 18.25 17.36 17.41 0.0M
2022-09-23 17.70 17.80 17.46 17.50 0.0M
2022-09-22 18.05 18.14 17.95 17.95 0.0M
2022-09-21 18.32 18.32 18.06 18.06 0.0M
2022-09-20 18.50 18.52 18.30 18.31 0.0M
2022-09-19 18.50 18.53 18.47 18.50 0.0M
2022-09-16 18.50 18.58 18.50 18.50 0.0M
2022-09-15 18.80 18.80 18.52 18.55 0.0M
2022-09-14 18.73 18.80 18.73 18.80 0.0M
2022-09-13 19.15 19.20 18.78 18.78 0.0M
2022-09-12 18.95 19.15 18.95 19.15 0.0M
2022-09-09 19.10 19.15 18.50 19.02 0.0M
2022-09-08 18.95 18.97 18.65 18.96 0.0M
2022-09-07 18.69 19.08 18.69 18.95 0.0M
2022-09-06 19.07 19.07 18.78 18.89 0.0M
2022-09-02 19.09 19.40 18.75 18.90 0.0M
2022-09-01 19.32 19.32 19.03 19.06 0.0M
2022-08-31 19.80 19.80 19.25 19.57 0.0M
2022-08-30 19.52 19.77 19.51 19.70 0.0M
2022-08-29 20.79 20.79 19.95 19.95 0.0M
2022-08-26 19.75 19.89 19.75 19.88 0.0M
2022-08-25 19.55 19.92 19.55 19.91 0.0M
2022-08-24 20.29 20.72 19.47 19.52 0.0M
2022-08-23 19.95 19.95 19.45 19.63 0.0M
2022-08-22 20.11 20.12 19.95 20.01 0.0M
2022-08-19 20.55 20.63 19.85 20.24 0.0M
2022-08-18 20.43 20.57 20.31 20.57 0.0M
2022-08-17 20.78 20.78 20.24 20.35 0.0M
2022-08-16 20.83 20.83 20.69 20.83 0.0M
2022-08-15 20.95 20.95 20.55 20.84 0.0M
2022-08-12 20.65 20.99 20.65 20.97 0.0M
2022-08-11 20.54 20.74 20.45 20.60 0.0M
2022-08-10 20.75 20.90 20.25 20.39 0.1M
2022-08-09 20.55 20.80 20.35 20.52 0.1M
2022-08-08 20.18 20.91 20.18 20.65 0.0M
2022-08-05 20.65 20.70 20.01 20.23 0.0M
2022-08-04 20.80 21.01 20.55 21.01 0.2M
2022-08-03 20.85 20.91 20.63 20.75 0.0M
2022-08-02 20.55 20.88 20.55 20.67 0.0M
2022-08-01 19.94 21.00 19.94 20.64 0.0M
2022-07-29 19.26 20.82 19.25 20.03 0.0M
2022-07-28 19.21 19.40 19.17 19.40 0.0M
2022-07-27 19.30 19.48 19.28 19.39 0.0M
2022-07-26 19.34 19.39 19.12 19.30 0.0M
2022-07-25 19.08 19.21 19.03 19.15 0.0M
2022-07-22 19.39 19.64 19.10 19.10 0.2M
2022-07-21 19.30 19.50 19.00 19.50 0.1M
2022-07-20 19.21 19.30 19.21 19.28 0.0M
2022-07-19 19.00 19.25 19.00 19.22 0.0M
2022-07-18 18.85 18.96 18.85 18.85 0.0M
2022-07-15 18.74 18.95 18.57 18.73 0.0M
2022-07-14 18.85 18.85 18.60 18.67 0.0M
2022-07-13 18.89 18.89 18.84 18.85 0.0M
2022-07-12 18.80 19.00 18.80 18.93 0.0M
2022-07-11 18.60 19.00 18.60 18.80 0.0M
2022-07-08 18.41 18.78 18.41 18.60 0.0M
2022-07-07 18.71 18.71 18.44 18.67 0.0M
2022-07-06 18.73 18.94 18.73 18.80 0.0M
2022-07-05 18.49 18.77 18.45 18.77 0.0M
2022-07-01 18.73 19.00 18.50 18.70 0.0M
2022-06-30 18.85 18.97 18.75 18.79 0.0M
2022-06-29 18.63 18.95 18.63 18.79 0.0M
2022-06-28 19.00 19.25 18.62 19.04 0.0M
2022-06-27 19.05 19.05 18.95 18.95 0.0M
2022-06-24 18.76 19.00 18.49 19.00 0.0M
2022-06-23 19.30 19.39 18.73 19.10 0.0M
2022-06-22 18.98 19.19 18.98 19.11 0.0M
2022-06-21 18.38 19.49 17.64 19.15 0.0M
2022-06-17 18.66 19.36 18.60 19.25 0.0M
2022-06-16 18.50 18.56 18.21 18.50 0.0M
2022-06-15 18.40 18.75 18.10 18.68 0.0M
2022-06-14 18.01 18.91 17.84 18.32 0.0M
2022-06-13 18.80 18.80 18.30 18.30 0.0M
2022-06-10 19.00 19.05 18.83 19.05 0.0M
2022-06-09 19.42 19.50 19.25 19.30 0.0M
2022-06-08 19.60 19.75 19.31 19.40 0.0M
2022-06-07 19.37 19.74 18.99 19.70 0.0M
2022-06-06 19.34 19.40 19.30 19.37 0.0M
2022-06-03 19.13 19.39 18.94 19.35 0.0M
2022-06-02 19.15 19.40 19.15 19.38 0.0M
2022-06-01 19.42 19.43 18.93 19.39 0.0M
2022-05-31 18.80 19.25 18.75 19.24 0.1M
2022-05-27 18.40 19.09 18.40 19.09 0.0M
2022-05-26 18.23 18.95 18.23 18.30 0.0M
2022-05-25 18.06 18.26 18.00 18.26 0.0M
2022-05-24 18.09 18.22 17.80 17.98 0.0M
2022-05-23 17.86 17.96 17.80 17.96 0.0M
2022-05-20 17.77 18.16 17.75 18.02 0.0M
2022-05-19 17.92 18.21 17.92 18.02 0.0M
2022-05-18 17.89 18.24 17.89 18.00 0.0M
2022-05-17 18.00 18.29 17.87 18.00 0.1M
2022-05-16 17.82 17.82 17.58 17.71 0.0M
2022-05-13 17.96 18.02 17.64 17.80 0.0M
2022-05-12 17.51 18.13 17.28 17.77 0.0M
2022-05-11 18.00 19.04 17.40 17.59 0.0M
2022-05-10 19.06 19.06 17.83 17.90 0.0M
2022-05-09 18.57 18.98 18.01 18.01 0.0M
2022-05-06 19.36 19.36 18.58 18.66 0.0M
2022-05-05 19.75 19.88 19.24 19.48 0.0M
2022-05-04 20.08 20.28 19.68 19.78 0.0M
2022-05-03 20.04 20.04 19.46 19.48 0.0M
2022-05-02 19.36 20.00 19.01 19.52 0.0M
2022-04-29 19.38 20.28 19.17 19.48 0.0M
2022-04-28 19.69 20.18 19.32 19.43 0.0M
2022-04-27 20.00 20.10 19.60 19.60 0.0M
2022-04-26 20.28 20.49 20.02 20.02 0.0M
2022-04-25 20.34 20.40 20.05 20.37 0.0M
2022-04-22 20.48 20.97 20.32 20.54 0.0M
2022-04-21 21.00 21.00 20.66 20.86 0.0M
2022-04-20 21.13 21.15 20.80 20.97 0.0M
2022-04-19 20.86 21.44 20.75 21.15 0.0M
2022-04-18 22.10 22.10 20.69 20.85 0.0M
2022-04-14 21.69 21.69 20.81 20.83 0.1M
2022-04-13 21.73 21.73 21.39 21.39 0.0M
2022-04-12 21.49 21.70 21.15 21.44 0.0M
2022-04-11 22.09 22.09 21.40 21.46 0.0M
2022-04-08 22.32 22.34 22.10 22.19 0.0M
2022-04-07 22.16 22.34 21.70 22.34 0.0M
2022-04-06 22.11 22.11 21.86 21.95 0.0M
2022-04-05 22.43 22.46 22.03 22.05 0.0M
2022-04-04 22.20 22.37 22.20 22.25 0.0M
2022-04-01 22.41 22.68 22.00 22.40 0.0M
2022-03-31 22.24 22.71 22.05 22.68 0.0M
2022-03-30 22.07 22.07 21.75 22.06 0.0M
2022-03-29 21.69 22.15 21.50 22.15 0.0M
2022-03-28 21.41 21.70 21.10 21.70 0.0M
2022-03-25 22.17 22.17 21.37 21.60 0.0M
2022-03-24 22.43 22.46 21.95 21.99 0.0M
2022-03-23 22.42 22.43 22.22 22.43 0.0M
2022-03-22 22.42 22.46 22.15 22.41 0.0M
2022-03-21 22.45 22.47 22.22 22.43 0.0M
2022-03-18 22.39 22.40 21.98 22.29 0.0M
2022-03-17 21.31 22.39 21.31 22.08 0.0M
2022-03-16 21.10 22.01 21.10 21.99 0.0M
2022-03-15 20.65 21.30 20.64 21.15 0.0M
2022-03-14 21.18 21.19 20.32 21.02 0.0M
2022-03-11 21.50 21.50 21.22 21.33 0.0M
2022-03-10 21.72 21.77 21.51 21.51 0.0M
2022-03-09 21.61 22.19 21.61 21.90 0.0M
2022-03-08 21.40 21.99 21.40 21.99 0.0M
2022-03-07 21.56 21.75 21.51 21.75 0.0M
2022-03-04 22.03 22.10 21.62 21.64 0.0M
2022-03-03 22.00 22.18 22.00 22.01 0.0M
2022-03-02 22.10 22.20 22.00 22.04 0.0M
2022-03-01 22.13 22.13 21.82 21.82 0.0M
2022-02-28 21.51 22.23 21.51 21.92 0.0M
2022-02-25 21.60 22.18 21.60 22.04 0.0M
2022-02-24 21.18 21.67 21.04 21.59 0.0M
2022-02-23 21.56 21.89 21.32 21.57 0.0M
2022-02-22 22.20 22.20 21.70 21.70 0.0M
2022-02-18 21.83 21.91 21.61 21.91 0.0M
2022-02-17 21.56 22.12 21.52 21.90 0.0M
2022-02-16 22.86 22.86 21.50 21.79 0.0M
2022-02-15 22.00 22.83 21.45 21.69 0.0M
2022-02-14 22.12 22.25 20.98 21.73 0.0M
2022-02-11 22.88 22.88 22.21 22.50 0.0M
2022-02-10 23.03 23.13 22.42 22.60 0.0M
2022-02-09 23.01 23.25 22.88 23.24 0.0M
2022-02-08 23.09 23.82 22.06 22.95 0.0M
2022-02-07 23.79 24.25 23.49 23.49 0.0M
2022-02-04 23.75 23.75 23.21 23.59 0.1M
2022-02-03 23.48 23.48 23.12 23.22 0.0M
2022-02-02 23.65 24.46 23.48 23.48 0.0M
2022-02-01 23.50 23.75 23.30 23.70 0.0M
2022-01-31 23.50 23.50 23.08 23.50 0.0M
2022-01-28 23.51 23.51 22.93 23.02 0.0M
2022-01-27 24.58 24.58 23.59 23.62 0.0M
2022-01-26 24.65 24.65 24.00 24.05 0.0M
2022-01-25 24.30 24.30 24.09 24.15 0.0M
2022-01-24 24.07 24.30 24.07 24.30 0.0M
2022-01-21 24.73 24.90 24.72 24.74 0.0M
2022-01-20 24.73 24.78 24.63 24.69 0.0M
2022-01-19 24.85 24.85 24.65 24.65 0.0M
2022-01-18 25.01 25.14 24.54 25.00 0.2M
2022-01-14 25.10 25.54 24.87 25.34 0.0M
2022-01-13 24.94 25.04 24.93 24.98 0.0M
2022-01-12 24.46 24.93 24.46 24.93 0.0M
2022-01-11 24.48 24.98 24.46 24.93 0.0M
2022-01-10 24.25 24.29 24.15 24.26 0.0M
2022-01-07 24.57 24.57 24.27 24.57 0.0M
2022-01-06 24.64 24.64 24.04 24.50 0.0M
2022-01-05 24.73 24.93 24.16 24.36 0.0M
2022-01-04 24.50 24.70 24.50 24.67 0.0M
2022-01-03 24.47 24.82 24.47 24.82 0.0M