Pebblebrook Hotel Trust (PEB.PRH)
NYSE: PEB.PRH · Real-Time Price · USD · Preferred Stock
17.57
+0.07 (0.40%)
At close: Apr 2, 2026
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 17.65 | 17.70 | 17.50 | 17.57 | 17.57 | 0.40% | 15,495 |
| Apr 1, 2026 | 17.64 | 17.64 | 17.50 | 17.50 | 17.50 | 0.63% | 3,138 |
| Mar 31, 2026 | 17.95 | 17.95 | 17.15 | 17.39 | 17.39 | -3.39% | 44,051 |
| Mar 30, 2026 | 17.77 | 18.10 | 17.77 | 18.00 | 17.64 | 1.41% | 37,535 |
| Mar 27, 2026 | 18.00 | 18.08 | 17.75 | 17.75 | 17.40 | -0.17% | 82,802 |
| Mar 26, 2026 | 17.85 | 17.93 | 17.75 | 17.78 | 17.43 | -1.22% | 4,716 |
| Mar 25, 2026 | 17.85 | 18.01 | 17.85 | 18.00 | 17.64 | 0.84% | 3,314 |
| Mar 24, 2026 | 18.00 | 18.02 | 17.83 | 17.85 | 17.50 | -0.97% | 6,369 |
| Mar 23, 2026 | 18.02 | 18.03 | 17.61 | 18.03 | 17.67 | 0.14% | 1,173 |
| Mar 20, 2026 | 18.31 | 18.31 | 17.80 | 18.00 | 17.64 | 0.50% | 30,458 |
| Mar 19, 2026 | 18.12 | 18.33 | 17.85 | 17.91 | 17.56 | -1.49% | 40,159 |
| Mar 18, 2026 | 18.13 | 18.34 | 18.05 | 18.18 | 17.82 | -1.14% | 3,415 |
| Mar 17, 2026 | 17.91 | 18.43 | 17.86 | 18.39 | 18.03 | 2.74% | 60,022 |
| Mar 16, 2026 | 17.79 | 17.98 | 17.60 | 17.90 | 17.55 | 1.65% | 14,355 |
| Mar 13, 2026 | 17.98 | 18.11 | 17.61 | 17.61 | 17.26 | -1.40% | 18,562 |
| Mar 12, 2026 | 17.99 | 18.17 | 17.86 | 17.86 | 17.51 | 0.62% | 10,055 |
| Mar 11, 2026 | 17.65 | 18.20 | 17.65 | 17.75 | 17.40 | -1.93% | 21,868 |
| Mar 10, 2026 | 17.52 | 18.18 | 17.50 | 18.10 | 17.74 | 1.57% | 5,529 |
| Mar 9, 2026 | 17.99 | 17.99 | 17.65 | 17.82 | 17.47 | -1.00% | 6,208 |
| Mar 6, 2026 | 17.90 | 18.06 | 17.80 | 18.00 | 17.64 | 0.56% | 11,276 |
| Mar 5, 2026 | 18.12 | 18.12 | 17.90 | 17.90 | 17.55 | -1.32% | 7,665 |
| Mar 4, 2026 | 17.76 | 18.19 | 17.73 | 18.14 | 17.78 | 2.31% | 22,505 |
| Mar 3, 2026 | 17.49 | 17.84 | 17.47 | 17.73 | 17.38 | 1.49% | 18,305 |
| Mar 2, 2026 | 17.69 | 17.95 | 17.47 | 17.47 | 17.12 | -1.30% | 29,177 |
| Feb 27, 2026 | 18.03 | 18.14 | 17.49 | 17.70 | 17.35 | -2.80% | 36,270 |
| Feb 26, 2026 | 18.22 | 18.27 | 18.20 | 18.21 | 17.85 | -0.33% | 4,225 |
| Feb 25, 2026 | 18.13 | 18.29 | 18.06 | 18.27 | 17.91 | 0.83% | 5,102 |
| Feb 24, 2026 | 18.29 | 18.29 | 18.01 | 18.12 | 17.76 | 0.11% | 2,787 |
| Feb 23, 2026 | 18.06 | 18.11 | 18.06 | 18.10 | 17.74 | 0.22% | 2,345 |
| Feb 20, 2026 | 18.26 | 18.40 | 17.95 | 18.06 | 17.70 | -1.04% | 42,245 |
| Feb 19, 2026 | 18.26 | 18.40 | 18.25 | 18.25 | 17.89 | 0.11% | 5,068 |
| Feb 18, 2026 | 18.40 | 18.40 | 18.15 | 18.23 | 17.87 | 0.50% | 12,698 |
| Feb 17, 2026 | 18.20 | 18.30 | 18.09 | 18.14 | 17.78 | 0.55% | 15,473 |
| Feb 13, 2026 | 18.12 | 18.12 | 18.04 | 18.04 | 17.68 | 0.06% | 768 |
| Feb 12, 2026 | 18.16 | 18.16 | 17.93 | 18.03 | 17.67 | -0.93% | 4,434 |
| Feb 11, 2026 | 18.17 | 18.23 | 17.95 | 18.20 | 17.84 | 1.11% | 4,081 |
| Feb 10, 2026 | 18.08 | 18.10 | 17.95 | 18.00 | 17.64 | -0.77% | 10,091 |
| Feb 9, 2026 | 17.86 | 18.18 | 17.77 | 18.14 | 17.78 | 2.14% | 20,441 |
| Feb 6, 2026 | 17.82 | 18.12 | 17.76 | 17.76 | 17.41 | -0.78% | 18,161 |
| Feb 5, 2026 | 17.98 | 17.98 | 17.90 | 17.90 | 17.55 | -0.11% | 975 |
| Feb 4, 2026 | 17.82 | 18.05 | 17.75 | 17.92 | 17.57 | -0.78% | 1,593 |
| Feb 3, 2026 | 18.08 | 18.16 | 18.06 | 18.06 | 17.70 | -0.06% | 5,668 |
| Feb 2, 2026 | 18.04 | 18.07 | 17.91 | 18.07 | 17.71 | 0.95% | 3,331 |
| Jan 30, 2026 | 18.09 | 18.09 | 17.74 | 17.90 | 17.55 | -0.39% | 26,849 |
| Jan 29, 2026 | 18.02 | 18.02 | 17.60 | 17.97 | 17.61 | -0.03% | 147,542 |
| Jan 28, 2026 | 18.15 | 18.15 | 17.98 | 17.98 | 17.62 | -0.19% | 1,300 |
| Jan 27, 2026 | 17.94 | 18.17 | 17.85 | 18.01 | 17.65 | 0.56% | 24,696 |
| Jan 26, 2026 | 17.92 | 18.10 | 17.83 | 17.91 | 17.56 | 1.07% | 22,518 |
| Jan 23, 2026 | 17.76 | 17.95 | 17.70 | 17.72 | 17.37 | -0.17% | 14,017 |
| Jan 22, 2026 | 17.90 | 17.95 | 17.75 | 17.75 | 17.40 | -0.11% | 45,047 |