PEB: Pebblebrook Hotel Trust

As of Friday, August 21st, 2026

$ 18.48

-0.08 -0.43%

Open: 18.70
High: 18.79
Low: 18.25
Volume: 1,449,617
Previous Close on Thursday, August 20th, 2026

$ 18.56

+0.17 +0.92%

Open: 18.16
High: 18.59
Low: 18.12
Volume: 994,972

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 18.70 18.79 18.25 18.48 1,449,617 -0.08 -0.43
2026-08-20 18.16 18.59 18.12 18.56 994,972 +0.17 +0.92
2026-08-19 18.23 18.69 18.23 18.39 1,996,845 +0.09 +0.49
2026-08-18 18.14 18.41 17.96 18.30 1,104,638 +0.16 +0.88
2026-08-17 18.08 18.19 17.89 18.14 1,938,615 -0.11 -0.60
2026-08-14 18.17 18.51 18.08 18.25 1,055,653 +0.04 +0.22
2026-08-13 18.24 18.27 17.45 18.21 2,299,910 +0.13 +0.72
2026-08-12 17.66 18.09 17.63 18.08 1,399,114 +0.29 +1.63
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 18.79
On 2026-08-21		 17.89
On 2026-08-17		 0.23 1.26 18.69
On 2026-08-19		 18.12
On 2026-08-20		 -3.05 18.37
10D 18.79
On 2026-08-21		 17.45
On 2026-08-13		 0.30 1.65 18.28
On 2026-08-10		 17.45
On 2026-08-13		 -4.51 18.19
20D 19.64
On 2026-08-03		 17.45
On 2026-08-13		 -0.61 -3.20 19.64
On 2026-08-03		 17.45
On 2026-08-13		 -11.15 18.59
WTD 18.79
On 2026-08-21		 17.89
On 2026-08-17		 0.23 1.26 18.69
On 2026-08-19		 18.12
On 2026-08-20		 -3.05 18.37
MTD 19.64
On 2026-08-03		 17.45
On 2026-08-13		 -0.62 -3.25 19.64
On 2026-08-03		 17.45
On 2026-08-13		 -11.15 18.41
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
PEB

Pebblebrook Hotel Trust

18.48 -0.08 -0.43 1,449,617