Pebblebrook Hotel Trust (PEB.PRH)
NYSE: PEB.PRH · Real-Time Price · USD · Preferred Stock
17.37
+0.24 (1.38%)
At close: Apr 24, 2025
Pebblebrook Hotel Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 17.38 | 17.42 | 17.22 | 17.41 | 17.41 | 0.23% | 6,228 |
| Apr 24, 2025 | 17.11 | 17.37 | 17.09 | 17.37 | 17.37 | 1.38% | 4,946 |
| Apr 23, 2025 | 16.90 | 17.29 | 16.90 | 17.13 | 17.13 | 2.11% | 4,126 |
| Apr 22, 2025 | 16.65 | 16.84 | 16.60 | 16.78 | 16.78 | 0.96% | 4,006 |
| Apr 21, 2025 | 16.40 | 16.62 | 15.96 | 16.62 | 16.62 | 1.22% | 9,157 |
| Apr 17, 2025 | 16.40 | 16.60 | 16.32 | 16.42 | 16.42 | 0.89% | 3,034 |
| Apr 16, 2025 | 16.08 | 16.48 | 16.08 | 16.28 | 16.28 | 1.21% | 9,948 |
| Apr 15, 2025 | 16.60 | 16.60 | 16.04 | 16.08 | 16.08 | 0.75% | 6,724 |
| Apr 14, 2025 | 15.90 | 16.41 | 15.90 | 15.96 | 15.96 | 0.82% | 3,052 |
| Apr 11, 2025 | 15.60 | 15.97 | 15.56 | 15.83 | 15.83 | 0.89% | 2,769 |
| Apr 10, 2025 | 15.51 | 15.69 | 15.51 | 15.69 | 15.69 | -2.79% | 1,537 |
| Apr 9, 2025 | 16.84 | 16.84 | 15.80 | 16.14 | 16.14 | 1.64% | 5,994 |
| Apr 8, 2025 | 15.77 | 15.90 | 15.70 | 15.88 | 15.88 | 0.76% | 7,721 |
| Apr 7, 2025 | 15.80 | 16.06 | 15.76 | 15.76 | 15.76 | -1.25% | 18,720 |
| Apr 4, 2025 | 16.17 | 16.50 | 15.81 | 15.96 | 15.96 | -1.97% | 20,572 |
| Apr 3, 2025 | 16.24 | 16.47 | 16.16 | 16.28 | 16.28 | -1.33% | 5,250 |
| Apr 2, 2025 | 16.39 | 16.50 | 16.39 | 16.50 | 16.50 | -0.48% | 2,336 |
| Apr 1, 2025 | 16.07 | 16.58 | 16.06 | 16.58 | 16.58 | 1.66% | 32,369 |
| Mar 31, 2025 | 16.26 | 16.31 | 16.04 | 16.31 | 16.31 | -1.03% | 7,458 |
| Mar 28, 2025 | 16.50 | 16.50 | 16.45 | 16.48 | 16.12 | -0.12% | 1,719 |
| Mar 27, 2025 | 16.50 | 16.54 | 16.42 | 16.50 | 16.14 | -0.24% | 11,545 |
| Mar 26, 2025 | 16.65 | 16.67 | 16.53 | 16.54 | 16.18 | -0.78% | 29,855 |
| Mar 25, 2025 | 16.82 | 16.82 | 16.67 | 16.67 | 16.31 | -0.66% | 19,043 |
| Mar 24, 2025 | 16.95 | 16.95 | 16.78 | 16.78 | 16.42 | -0.42% | 5,004 |
| Mar 21, 2025 | 16.93 | 16.95 | 16.83 | 16.85 | 16.49 | -0.59% | 1,225 |
| Mar 20, 2025 | 16.94 | 16.95 | 16.75 | 16.95 | 16.58 | 1.68% | 2,307 |
| Mar 19, 2025 | 16.70 | 16.71 | 16.67 | 16.67 | 16.31 | -0.95% | 3,310 |
| Mar 18, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.47 | -1.81% | 1,022 |
| Mar 17, 2025 | 16.88 | 17.14 | 16.88 | 17.14 | 16.77 | 2.02% | 2,898 |
| Mar 14, 2025 | 17.03 | 17.03 | 16.64 | 16.80 | 16.44 | -0.30% | 7,009 |
| Mar 13, 2025 | 17.21 | 17.21 | 16.85 | 16.85 | 16.49 | 0.30% | 1,493 |
| Mar 12, 2025 | 17.16 | 17.25 | 16.80 | 16.80 | 16.44 | -1.75% | 983 |
| Mar 11, 2025 | 17.15 | 17.16 | 17.10 | 17.10 | 16.73 | -0.12% | 11,141 |
| Mar 10, 2025 | 16.88 | 17.12 | 16.86 | 17.12 | 16.75 | 0.94% | 7,012 |
| Mar 7, 2025 | 16.76 | 16.96 | 16.75 | 16.96 | 16.59 | 1.07% | 14,246 |
| Mar 6, 2025 | 16.88 | 16.89 | 16.78 | 16.78 | 16.42 | -0.65% | 10,121 |
| Mar 5, 2025 | 16.97 | 16.97 | 16.68 | 16.89 | 16.53 | 1.44% | 17,733 |
| Mar 4, 2025 | 17.07 | 17.07 | 16.65 | 16.65 | 16.29 | -2.06% | 12,955 |
| Mar 3, 2025 | 17.00 | 17.19 | 16.87 | 17.00 | 16.63 | 1.07% | 22,229 |
| Feb 28, 2025 | 17.11 | 17.11 | 16.76 | 16.82 | 16.46 | -1.12% | 2,993 |
| Feb 27, 2025 | 16.82 | 17.22 | 16.82 | 17.01 | 16.64 | 1.31% | 10,668 |
| Feb 26, 2025 | 16.65 | 16.79 | 16.59 | 16.79 | 16.43 | -0.18% | 7,865 |
| Feb 25, 2025 | 16.90 | 16.90 | 16.70 | 16.82 | 16.46 | -1.06% | 7,392 |
| Feb 24, 2025 | 16.88 | 17.00 | 16.88 | 17.00 | 16.63 | -0.35% | 591 |
| Feb 21, 2025 | 16.90 | 17.06 | 16.90 | 17.06 | 16.69 | 1.25% | 1,545 |
| Feb 20, 2025 | 16.80 | 17.14 | 16.75 | 16.85 | 16.49 | 0.42% | 25,330 |
| Feb 19, 2025 | 17.19 | 17.19 | 16.55 | 16.78 | 16.42 | -1.87% | 87,082 |
| Feb 18, 2025 | 17.22 | 17.53 | 16.93 | 17.10 | 16.73 | -1.04% | 10,484 |
| Feb 14, 2025 | 17.64 | 17.64 | 17.18 | 17.28 | 16.91 | -2.04% | 18,455 |
| Feb 13, 2025 | 17.70 | 17.70 | 17.51 | 17.64 | 17.26 | 0.57% | 3,929 |