Stockscreener 앱 받기
9.41
3.39%
-0.33
시장 영업 전:
9.42
0.010
+0.11%
Pebblebrook Hotel Trust 주식 (PEB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $9.82 | $9.40 | $0.42 | 1,672,038.0 | -3.39% |
| 2025-08-07 | $10.10 | $9.62 | $0.48 | 3,011,949.0 | -1.32% |
| 2025-08-06 | $9.97 | $9.63 | $0.34 | 2,241,937.0 | +0.10% |
| 2025-08-05 | $9.97 | $9.74 | $0.23 | 1,722,948.0 | -0.40% |
| 2025-08-04 | $9.94 | $9.72 | $0.215 | 1,204,479.0 | +2.06% |
| 2025-08-01 | $10.00 | $9.52 | $0.48 | 2,848,646.0 | -3.29% |
| 2025-07-31 | $10.20 | $9.82 | $0.38 | 4,028,843.0 | +0.00% |
| 2025-07-30 | $11.21 | $9.96 | $1.25 | 4,123,424.0 | -4.84% |
| 2025-07-29 | $10.70 | $10.36 | $0.345 | 3,782,954.0 | -0.38% |
| 2025-07-28 | $10.73 | $10.54 | $0.185 | 1,163,022.0 | -0.28% |
| 2025-07-25 | $10.73 | $10.44 | $0.2919 | 1,532,614.0 | +0.66% |
| 2025-07-24 | $10.69 | $10.49 | $0.195 | 1,550,621.0 | -2.23% |
| 2025-07-23 | $10.84 | $10.72 | $0.115 | 1,113,488.0 | +1.03% |
| 2025-07-22 | $10.72 | $10.35 | $0.37 | 4,200,062.0 | +3.19% |
| 2025-07-21 | $10.65 | $10.31 | $0.34 | 2,269,684.0 | -0.29% |
| 2025-07-18 | $10.55 | $10.30 | $0.255 | 1,700,041.0 | +0.19% |
| 2025-07-17 | $10.79 | $10.32 | $0.465 | 2,346,586.0 | -1.71% |
| 2025-07-16 | $10.89 | $10.52 | $0.37 | 2,340,823.0 | -0.94% |
| 2025-07-15 | $11.14 | $10.63 | $0.51 | 1,502,111.0 | -3.54% |
| 2025-07-14 | $11.03 | $10.78 | $0.2491 | 1,178,481.0 | +0.64% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $10.10 | $9.40 | $0.70 | 14,374,035.0 | -6.18% |
| 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% |
5.70%
자본화:
|
볼륨(24시간):