Pebblebrook Hotel Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	11.54	12.06	11.48	11.93	11.93	2.93%	1,454,327
Jan 7, 2026	11.82	11.86	11.50	11.59	11.59	-2.03%	2,067,767
Jan 6, 2026	11.04	11.83	11.04	11.83	11.83	2.25%	2,058,135
Jan 5, 2026	11.50	11.65	11.35	11.57	11.57	0.17%	1,898,771
Jan 2, 2026	11.38	11.76	11.16	11.55	11.55	2.03%	1,750,014
Dec 31, 2025	11.38	11.41	11.23	11.32	11.32	-1.39%	1,481,939
Dec 30, 2025	11.48	11.60	11.41	11.48	11.47	-	897,343
Dec 29, 2025	11.47	11.52	11.34	11.48	11.47	-	1,194,646
Dec 26, 2025	11.49	11.57	11.35	11.48	11.47	-0.69%	1,302,424
Dec 24, 2025	11.35	11.59	11.31	11.56	11.55	2.30%	986,045
Dec 23, 2025	11.48	11.54	11.30	11.30	11.29	-1.65%	811,173
Dec 22, 2025	11.51	11.60	11.45	11.49	11.48	-0.17%	1,290,854
Dec 19, 2025	11.38	11.53	11.38	11.51	11.50	0.35%	3,920,257
Dec 18, 2025	11.60	11.70	11.42	11.47	11.46	-0.17%	2,037,957
Dec 17, 2025	11.37	11.58	11.30	11.49	11.48	1.06%	1,513,353
Dec 16, 2025	11.46	11.51	11.23	11.37	11.36	-2.07%	2,265,418
Dec 15, 2025	11.37	11.61	11.14	11.61	11.60	2.93%	1,862,783
Dec 12, 2025	11.38	11.51	11.24	11.28	11.27	0.27%	1,800,338
Dec 11, 2025	11.32	11.71	11.24	11.25	11.24	-0.62%	2,433,276
Dec 10, 2025	11.22	11.52	11.11	11.32	11.31	1.16%	2,576,851
Dec 9, 2025	10.72	11.32	10.72	11.19	11.18	4.19%	2,297,843
Dec 8, 2025	10.82	10.85	10.67	10.74	10.73	-0.37%	3,308,421
Dec 5, 2025	10.81	10.94	10.69	10.78	10.77	-0.09%	1,200,307
Dec 4, 2025	10.92	11.07	10.69	10.79	10.78	-2.00%	1,856,551
Dec 3, 2025	11.15	11.28	10.94	11.01	11.00	-1.08%	1,604,872
Dec 2, 2025	11.38	11.38	11.08	11.13	11.12	-1.15%	2,613,395
Dec 1, 2025	11.25	11.41	11.11	11.26	11.25	-0.71%	1,441,703
Nov 28, 2025	11.33	11.50	11.24	11.34	11.33	0.09%	820,472
Nov 26, 2025	11.50	11.58	11.33	11.33	11.32	-1.22%	1,680,499
Nov 25, 2025	11.24	11.56	11.16	11.47	11.46	2.87%	2,151,503
Nov 24, 2025	11.12	11.30	10.97	11.15	11.14	0.72%	2,961,795
Nov 21, 2025	10.64	11.18	10.51	11.07	11.06	5.33%	2,801,026
Nov 20, 2025	10.71	10.91	10.46	10.51	10.50	-1.04%	1,918,848
Nov 19, 2025	10.85	10.89	10.58	10.62	10.61	-1.76%	1,371,570
Nov 18, 2025	10.79	10.90	10.68	10.81	10.80	-0.64%	1,501,141
Nov 17, 2025	11.09	11.15	10.75	10.88	10.87	-1.89%	1,775,886
Nov 14, 2025	11.00	11.16	10.96	11.09	11.08	-0.09%	1,586,283
Nov 13, 2025	11.15	11.41	11.05	11.10	11.09	-1.33%	1,538,051
Nov 12, 2025	11.36	11.54	11.22	11.25	11.24	-0.62%	1,944,398
Nov 11, 2025	11.55	11.63	11.21	11.32	11.31	-1.74%	1,527,511
Nov 10, 2025	11.24	11.56	11.19	11.52	11.51	1.95%	2,213,715
Nov 7, 2025	10.48	11.33	10.44	11.30	11.29	8.45%	2,887,082
Nov 6, 2025	9.99	10.91	9.99	10.42	10.41	1.26%	3,475,202
Nov 5, 2025	10.28	10.60	10.15	10.29	10.28	0.10%	3,063,730
Nov 4, 2025	10.29	10.42	10.21	10.28	10.27	-2.47%	1,567,929
Nov 3, 2025	10.35	10.60	10.23	10.54	10.53	0.76%	1,801,856
Oct 31, 2025	10.57	10.67	10.32	10.46	10.45	-2.06%	2,275,090
Oct 30, 2025	10.70	10.99	10.61	10.68	10.67	-1.11%	1,257,464
Oct 29, 2025	10.83	11.12	10.77	10.80	10.79	-1.10%	1,280,465
Oct 28, 2025	11.22	11.22	10.88	10.92	10.91	-1.62%	1,031,368