Pebblebrook Hotel Trust (PEB.PRG)
NYSE: PEB.PRG · Real-Time Price · USD · Preferred Stock
18.35
-0.02 (-0.11%)
At close: Jun 27, 2025
Pebblebrook Hotel Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 17.75 | 18.17 | 17.42 | 17.55 | 17.55 | -4.36% | 47,848 |
| Jun 27, 2025 | 18.43 | 18.45 | 18.28 | 18.35 | 17.95 | -0.11% | 5,381 |
| Jun 26, 2025 | 18.24 | 18.40 | 18.24 | 18.37 | 17.97 | 0.33% | 1,574 |
| Jun 25, 2025 | 18.05 | 18.31 | 18.01 | 18.31 | 17.91 | 0.77% | 1,938 |
| Jun 24, 2025 | 18.23 | 18.23 | 18.17 | 18.17 | 17.78 | 0.78% | 747 |
| Jun 23, 2025 | 18.23 | 18.26 | 18.03 | 18.03 | 17.64 | -0.99% | 8,289 |
| Jun 20, 2025 | 18.49 | 18.55 | 18.21 | 18.21 | 17.82 | -1.99% | 10,833 |
| Jun 18, 2025 | 18.49 | 18.75 | 18.34 | 18.58 | 18.18 | 0.70% | 4,513 |
| Jun 17, 2025 | 18.68 | 18.68 | 18.33 | 18.45 | 18.05 | -0.70% | 2,877 |
| Jun 16, 2025 | 18.74 | 18.74 | 18.58 | 18.58 | 18.18 | 0.60% | 777 |
| Jun 13, 2025 | 18.54 | 18.60 | 18.47 | 18.47 | 18.07 | -1.26% | 1,348 |
| Jun 12, 2025 | 18.54 | 18.72 | 18.54 | 18.71 | 18.30 | 0.46% | 1,230 |
| Jun 11, 2025 | 18.60 | 18.70 | 18.58 | 18.62 | 18.22 | 0.05% | 3,842 |
| Jun 10, 2025 | 18.47 | 18.74 | 18.47 | 18.61 | 18.21 | 0.76% | 1,880 |
| Jun 9, 2025 | 18.75 | 18.75 | 18.38 | 18.47 | 18.07 | 0.82% | 7,055 |
| Jun 6, 2025 | 18.72 | 18.73 | 18.32 | 18.32 | 17.92 | -2.14% | 7,024 |
| Jun 5, 2025 | 18.61 | 18.72 | 18.51 | 18.72 | 18.31 | 1.96% | 3,049 |
| Jun 4, 2025 | 18.77 | 18.77 | 18.36 | 18.36 | 17.96 | -0.27% | 7,357 |
| Jun 3, 2025 | 18.72 | 18.72 | 18.40 | 18.41 | 18.01 | -1.34% | 10,693 |
| Jun 2, 2025 | 18.07 | 18.79 | 18.06 | 18.66 | 18.26 | 3.27% | 34,794 |
| May 30, 2025 | 18.33 | 18.58 | 18.01 | 18.07 | 17.68 | -1.79% | 7,684 |
| May 29, 2025 | 18.42 | 18.42 | 18.36 | 18.40 | 18.00 | - | 2,702 |
| May 28, 2025 | 18.25 | 18.42 | 18.23 | 18.40 | 18.00 | 0.82% | 1,677 |
| May 27, 2025 | 18.10 | 18.30 | 18.07 | 18.25 | 17.85 | - | 5,224 |
| May 23, 2025 | 18.07 | 18.45 | 18.07 | 18.25 | 17.85 | 1.28% | 11,622 |
| May 22, 2025 | 18.21 | 18.21 | 17.89 | 18.02 | 17.63 | -0.61% | 8,969 |
| May 21, 2025 | 18.24 | 18.34 | 18.13 | 18.13 | 17.74 | 0.55% | 3,823 |
| May 20, 2025 | 18.16 | 18.33 | 18.03 | 18.03 | 17.64 | -0.39% | 2,408 |
| May 19, 2025 | 17.99 | 18.33 | 17.99 | 18.10 | 17.71 | -0.66% | 12,913 |
| May 16, 2025 | 18.11 | 18.30 | 17.94 | 18.22 | 17.82 | 0.44% | 20,686 |
| May 15, 2025 | 18.30 | 18.30 | 18.01 | 18.14 | 17.75 | -0.11% | 12,245 |
| May 14, 2025 | 18.43 | 18.55 | 18.16 | 18.16 | 17.77 | -1.52% | 5,865 |
| May 13, 2025 | 18.05 | 18.45 | 18.05 | 18.44 | 18.04 | 0.66% | 5,433 |
| May 12, 2025 | 18.27 | 18.39 | 18.25 | 18.32 | 17.92 | 1.66% | 7,678 |
| May 9, 2025 | 18.04 | 18.17 | 17.75 | 18.02 | 17.63 | 0.11% | 18,875 |
| May 8, 2025 | 18.00 | 18.05 | 17.98 | 18.00 | 17.61 | -0.11% | 3,185 |
| May 7, 2025 | 17.93 | 18.31 | 17.93 | 18.02 | 17.63 | -0.61% | 21,467 |
| May 6, 2025 | 17.94 | 18.23 | 17.78 | 18.13 | 17.74 | -0.06% | 4,867 |
| May 5, 2025 | 18.00 | 18.25 | 17.99 | 18.14 | 17.75 | -0.22% | 7,715 |
| May 2, 2025 | 17.89 | 18.61 | 17.85 | 18.18 | 17.79 | 0.15% | 49,467 |
| May 1, 2025 | 18.12 | 18.23 | 17.82 | 18.15 | 17.76 | -0.80% | 10,147 |
| Apr 30, 2025 | 18.32 | 18.77 | 18.30 | 18.30 | 17.90 | -1.61% | 22,344 |
| Apr 29, 2025 | 18.32 | 18.60 | 18.32 | 18.60 | 18.20 | 0.87% | 14,926 |
| Apr 28, 2025 | 18.72 | 18.72 | 18.44 | 18.44 | 18.04 | -0.97% | 3,283 |
| Apr 25, 2025 | 18.88 | 18.88 | 18.62 | 18.62 | 18.22 | -1.01% | 7,978 |
| Apr 24, 2025 | 18.81 | 18.95 | 18.61 | 18.81 | 18.40 | - | 50,055 |
| Apr 23, 2025 | 18.31 | 18.81 | 18.31 | 18.81 | 18.40 | 3.07% | 22,678 |
| Apr 22, 2025 | 18.19 | 18.34 | 18.19 | 18.25 | 17.85 | 0.29% | 14,864 |
| Apr 21, 2025 | 18.00 | 18.25 | 18.00 | 18.20 | 17.80 | 0.54% | 2,485 |
| Apr 17, 2025 | 17.91 | 18.23 | 17.91 | 18.10 | 17.71 | 1.06% | 1,126 |