Pebblebrook Hotel Trust (PEB.PRE)
NYSE: PEB.PRE · Real-Time Price · USD · Preferred Stock
18.32
-0.08 (-0.43%)
At close: Apr 25, 2025
Pebblebrook Hotel Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 18.17 | 18.44 | 18.17 | 18.32 | 18.32 | -0.43% | 7,589 |
| Apr 24, 2025 | 18.42 | 18.48 | 18.21 | 18.40 | 18.40 | -0.05% | 13,690 |
| Apr 23, 2025 | 17.93 | 18.44 | 17.93 | 18.41 | 18.41 | 2.73% | 13,490 |
| Apr 22, 2025 | 17.92 | 18.00 | 17.86 | 17.92 | 17.92 | 0.50% | 10,517 |
| Apr 21, 2025 | 17.55 | 18.03 | 17.55 | 17.83 | 17.83 | 0.22% | 5,862 |
| Apr 17, 2025 | 17.62 | 17.90 | 17.62 | 17.79 | 17.79 | 0.91% | 6,498 |
| Apr 16, 2025 | 17.47 | 17.72 | 17.38 | 17.63 | 17.63 | 0.86% | 10,486 |
| Apr 15, 2025 | 17.29 | 17.54 | 17.23 | 17.48 | 17.48 | 1.63% | 11,298 |
| Apr 14, 2025 | 17.27 | 17.30 | 17.10 | 17.20 | 17.20 | -0.26% | 2,677 |
| Apr 11, 2025 | 16.69 | 17.32 | 16.69 | 17.25 | 17.25 | 3.40% | 6,301 |
| Apr 10, 2025 | 17.27 | 17.36 | 16.68 | 16.68 | 16.68 | -3.65% | 8,845 |
| Apr 9, 2025 | 16.89 | 17.50 | 16.68 | 17.31 | 17.31 | 2.50% | 18,540 |
| Apr 8, 2025 | 17.13 | 17.28 | 16.79 | 16.89 | 16.89 | -0.55% | 8,599 |
| Apr 7, 2025 | 16.98 | 17.36 | 16.27 | 16.98 | 16.98 | -1.34% | 14,329 |
| Apr 4, 2025 | 17.25 | 17.29 | 17.05 | 17.21 | 17.21 | -0.23% | 37,675 |
| Apr 3, 2025 | 17.30 | 18.45 | 17.18 | 17.25 | 17.25 | -1.69% | 10,108 |
| Apr 2, 2025 | 17.40 | 17.91 | 17.40 | 17.55 | 17.55 | 0.96% | 20,171 |
| Apr 1, 2025 | 17.30 | 17.48 | 17.17 | 17.38 | 17.38 | 1.34% | 42,194 |
| Mar 31, 2025 | 17.93 | 18.03 | 17.15 | 17.15 | 17.15 | -5.77% | 62,269 |
| Mar 28, 2025 | 18.43 | 18.43 | 18.20 | 18.20 | 17.80 | -0.55% | 8,282 |
| Mar 27, 2025 | 18.59 | 18.59 | 18.29 | 18.30 | 17.90 | -1.53% | 5,335 |
| Mar 26, 2025 | 18.74 | 18.90 | 18.33 | 18.59 | 18.18 | -0.69% | 4,700 |
| Mar 25, 2025 | 18.65 | 18.72 | 18.57 | 18.72 | 18.31 | -0.03% | 1,665 |
| Mar 24, 2025 | 18.51 | 18.72 | 18.51 | 18.72 | 18.31 | 1.13% | 4,721 |
| Mar 21, 2025 | 18.53 | 18.58 | 18.45 | 18.51 | 18.11 | -0.48% | 2,613 |
| Mar 20, 2025 | 18.55 | 18.71 | 18.55 | 18.60 | 18.19 | -0.37% | 6,416 |
| Mar 19, 2025 | 18.64 | 18.67 | 18.57 | 18.67 | 18.26 | - | 4,594 |
| Mar 18, 2025 | 18.66 | 18.67 | 18.66 | 18.67 | 18.26 | - | 2,664 |
| Mar 17, 2025 | 18.42 | 18.74 | 18.42 | 18.67 | 18.26 | 1.14% | 7,115 |
| Mar 14, 2025 | 18.60 | 18.71 | 18.46 | 18.46 | 18.06 | -1.28% | 9,538 |
| Mar 13, 2025 | 18.67 | 18.75 | 18.67 | 18.70 | 18.29 | 0.54% | 2,994 |
| Mar 12, 2025 | 18.75 | 18.75 | 18.53 | 18.60 | 18.19 | -0.53% | 2,709 |
| Mar 11, 2025 | 18.65 | 18.75 | 18.55 | 18.70 | 18.29 | 0.38% | 24,580 |
| Mar 10, 2025 | 18.66 | 18.66 | 18.61 | 18.63 | 18.22 | 0.16% | 1,144 |
| Mar 7, 2025 | 18.62 | 18.67 | 18.40 | 18.60 | 18.19 | - | 28,254 |
| Mar 6, 2025 | 18.53 | 18.73 | 18.53 | 18.60 | 18.19 | -0.43% | 22,927 |
| Mar 5, 2025 | 18.60 | 18.68 | 18.42 | 18.68 | 18.27 | 0.11% | 9,812 |
| Mar 4, 2025 | 18.56 | 18.75 | 18.46 | 18.66 | 18.25 | -0.21% | 2,733 |
| Mar 3, 2025 | 18.83 | 18.95 | 18.62 | 18.70 | 18.29 | 0.16% | 7,688 |
| Feb 28, 2025 | 18.51 | 18.70 | 18.50 | 18.67 | 18.26 | - | 14,862 |
| Feb 27, 2025 | 18.61 | 19.22 | 18.61 | 18.67 | 18.26 | 0.32% | 8,170 |
| Feb 26, 2025 | 18.68 | 18.70 | 18.37 | 18.61 | 18.20 | 0.05% | 6,479 |
| Feb 25, 2025 | 18.68 | 18.68 | 18.51 | 18.60 | 18.19 | 0.43% | 5,679 |
| Feb 24, 2025 | 18.57 | 18.98 | 18.30 | 18.52 | 18.12 | 0.65% | 6,748 |
| Feb 21, 2025 | 18.48 | 18.50 | 18.35 | 18.40 | 18.00 | -0.54% | 3,553 |
| Feb 20, 2025 | 18.46 | 18.65 | 18.44 | 18.50 | 18.10 | 0.05% | 15,743 |
| Feb 19, 2025 | 18.60 | 18.71 | 18.38 | 18.49 | 18.09 | -0.64% | 9,753 |
| Feb 18, 2025 | 19.06 | 19.06 | 18.59 | 18.61 | 18.20 | -1.27% | 11,128 |
| Feb 14, 2025 | 18.75 | 18.95 | 18.75 | 18.85 | 18.44 | -0.32% | 18,969 |
| Feb 13, 2025 | 18.83 | 19.20 | 18.75 | 18.91 | 18.50 | 0.59% | 17,816 |