PEB: Pebblebrook Hotel Trust

As of Monday, August 31st, 2026

$ 18.12

-0.37 -2.00%

Open: 18.41
High: 18.49
Low: 18.01
Volume: 3,012,567
Previous Close on Friday, August 28th, 2026

$ 18.49

+0.21 +1.15%

Open: 18.37
High: 18.60
Low: 18.24
Volume: 1,379,220

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 18.41 18.49 18.01 18.12 2,816,875 -0.37 -2.00
2026-08-28 18.37 18.60 18.24 18.49 1,379,220 +0.21 +1.15
2026-08-27 17.96 18.56 17.96 18.28 1,353,394 -0.09 -0.49
2026-08-26 18.40 18.48 18.12 18.37 1,181,499 +0.02 +0.11
2026-08-25 18.51 18.54 18.27 18.35 1,503,603 +0.03 +0.16
2026-08-24 18.53 18.67 18.22 18.32 1,872,899 -0.16 -0.87
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
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 18.60
On 2026-08-28		 17.96
On 2026-08-27		 -0.20 -1.09 18.60
On 2026-08-28		 18.01
On 2026-08-31		 -3.17 18.32
10D 18.79
On 2026-08-21		 17.96
On 2026-08-18		 -0.02 -0.11 18.79
On 2026-08-21		 17.96
On 2026-08-27		 -4.42 18.37
20D 19.61
On 2026-08-04		 17.45
On 2026-08-13		 -1.27 -6.55 19.61
On 2026-08-04		 17.45
On 2026-08-13		 -11.01 18.34
WTD 18.49
On 2026-08-31		 18.01
On 2026-08-31		 -0.37 -2.00 -- -- -- 18.12
MTD 19.64
On 2026-08-03		 17.45
On 2026-08-13		 -0.98 -5.13 19.64
On 2026-08-03		 17.45
On 2026-08-13		 -11.15 18.39
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
HMN

Horace Mann Educators Corp.

50.89 -0.46 -0.90 184,129
PEB

Pebblebrook Hotel Trust

18.12 -0.37 -2.00 3,012,567