Pebblebrook Hotel Trust (PEB.PRG)
NYSE: PEB.PRG · Real-Time Price · USD · Preferred Stock
18.81
0.00 (0.00%)
At close: Apr 24, 2025
Pebblebrook Hotel Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 18.72 | 18.72 | 18.44 | 18.44 | 18.44 | -0.97% | 3,283 |
| Apr 25, 2025 | 18.88 | 18.88 | 18.62 | 18.62 | 18.62 | -1.01% | 7,978 |
| Apr 24, 2025 | 18.81 | 18.95 | 18.61 | 18.81 | 18.81 | - | 50,055 |
| Apr 23, 2025 | 18.31 | 18.81 | 18.31 | 18.81 | 18.81 | 3.07% | 22,678 |
| Apr 22, 2025 | 18.19 | 18.34 | 18.19 | 18.25 | 18.25 | 0.29% | 14,864 |
| Apr 21, 2025 | 18.00 | 18.25 | 18.00 | 18.20 | 18.20 | 0.54% | 2,485 |
| Apr 17, 2025 | 17.91 | 18.23 | 17.91 | 18.10 | 18.10 | 1.06% | 1,126 |
| Apr 16, 2025 | 17.73 | 18.05 | 17.73 | 17.91 | 17.91 | 1.02% | 8,626 |
| Apr 15, 2025 | 17.84 | 17.93 | 17.60 | 17.73 | 17.73 | 1.03% | 13,292 |
| Apr 14, 2025 | 17.55 | 17.58 | 17.48 | 17.55 | 17.55 | 2.33% | 5,502 |
| Apr 11, 2025 | 17.30 | 17.46 | 17.06 | 17.15 | 17.15 | 0.76% | 5,951 |
| Apr 10, 2025 | 17.24 | 17.24 | 16.60 | 17.02 | 17.02 | -2.07% | 9,253 |
| Apr 9, 2025 | 17.02 | 17.38 | 16.73 | 17.38 | 17.38 | 0.90% | 18,971 |
| Apr 8, 2025 | 17.02 | 17.37 | 16.77 | 17.23 | 17.23 | 1.20% | 25,186 |
| Apr 7, 2025 | 17.08 | 17.32 | 16.82 | 17.02 | 17.02 | -0.47% | 19,250 |
| Apr 4, 2025 | 17.40 | 17.47 | 17.03 | 17.10 | 17.10 | -2.01% | 28,876 |
| Apr 3, 2025 | 17.50 | 17.73 | 17.24 | 17.45 | 17.45 | -1.58% | 18,730 |
| Apr 2, 2025 | 17.70 | 17.95 | 17.70 | 17.73 | 17.73 | 0.06% | 10,005 |
| Apr 1, 2025 | 17.81 | 17.89 | 17.60 | 17.72 | 17.72 | 0.06% | 42,673 |
| Mar 31, 2025 | 18.04 | 18.13 | 17.70 | 17.71 | 17.71 | -3.80% | 57,740 |
| Mar 28, 2025 | 18.37 | 18.46 | 18.37 | 18.41 | 18.01 | -0.27% | 7,548 |
| Mar 27, 2025 | 18.52 | 18.52 | 18.41 | 18.46 | 18.06 | -0.32% | 10,228 |
| Mar 26, 2025 | 18.52 | 18.79 | 18.52 | 18.52 | 18.12 | -0.38% | 33,938 |
| Mar 25, 2025 | 18.66 | 18.70 | 18.59 | 18.59 | 18.19 | -0.96% | 1,884 |
| Mar 24, 2025 | 18.55 | 18.92 | 18.55 | 18.77 | 18.36 | 1.17% | 5,865 |
| Mar 21, 2025 | 18.66 | 18.92 | 18.55 | 18.55 | 18.15 | -0.57% | 1,313 |
| Mar 20, 2025 | 18.71 | 18.75 | 18.66 | 18.66 | 18.26 | -0.96% | 1,095 |
| Mar 19, 2025 | 18.62 | 18.91 | 18.62 | 18.84 | 18.43 | 0.86% | 3,229 |
| Mar 18, 2025 | 18.63 | 18.75 | 18.61 | 18.68 | 18.28 | -0.27% | 2,073 |
| Mar 17, 2025 | 18.78 | 18.78 | 18.59 | 18.73 | 18.33 | -0.11% | 1,969 |
| Mar 14, 2025 | 18.64 | 18.75 | 18.28 | 18.75 | 18.34 | 0.53% | 15,982 |
| Mar 13, 2025 | 18.91 | 18.91 | 18.65 | 18.65 | 18.25 | 0.17% | 797 |
| Mar 12, 2025 | 18.76 | 18.76 | 18.60 | 18.62 | 18.22 | 0.11% | 9,841 |
| Mar 11, 2025 | 18.55 | 18.75 | 18.53 | 18.60 | 18.20 | -0.05% | 6,001 |
| Mar 10, 2025 | 18.73 | 18.92 | 18.61 | 18.61 | 18.21 | -0.80% | 11,475 |
| Mar 7, 2025 | 18.85 | 18.85 | 18.76 | 18.76 | 18.35 | -0.21% | 1,634 |
| Mar 6, 2025 | 18.81 | 18.98 | 18.62 | 18.80 | 18.39 | -0.16% | 18,524 |
| Mar 5, 2025 | 18.85 | 18.85 | 18.75 | 18.83 | 18.42 | -0.37% | 16,072 |
| Mar 4, 2025 | 18.63 | 18.90 | 18.63 | 18.90 | 18.49 | - | 4,029 |
| Mar 3, 2025 | 18.71 | 18.90 | 18.70 | 18.90 | 18.49 | 1.61% | 22,710 |
| Feb 28, 2025 | 18.88 | 18.88 | 18.60 | 18.60 | 18.20 | -0.91% | 3,949 |
| Feb 27, 2025 | 18.75 | 18.87 | 18.66 | 18.77 | 18.36 | 0.59% | 10,672 |
| Feb 26, 2025 | 18.75 | 18.75 | 18.66 | 18.66 | 18.26 | -0.49% | 2,030 |
| Feb 25, 2025 | 18.64 | 18.86 | 18.46 | 18.75 | 18.35 | 0.92% | 6,891 |
| Feb 24, 2025 | 18.55 | 18.72 | 18.51 | 18.58 | 18.18 | 0.43% | 6,401 |
| Feb 21, 2025 | 18.41 | 18.50 | 18.40 | 18.50 | 18.10 | - | 2,410 |
| Feb 20, 2025 | 18.48 | 18.53 | 18.35 | 18.50 | 18.10 | 0.33% | 10,086 |
| Feb 19, 2025 | 18.65 | 18.65 | 18.33 | 18.44 | 18.04 | -1.13% | 16,104 |
| Feb 18, 2025 | 18.82 | 18.82 | 18.57 | 18.65 | 18.25 | -0.96% | 13,045 |
| Feb 14, 2025 | 19.06 | 19.06 | 18.83 | 18.83 | 18.42 | -1.62% | 11,231 |