Pebblebrook Hotel Trust (PEB)
NYSE: PEB · Real-Time Price · USD
9.70
-0.33 (-3.29%)
At close: Aug 1, 2025, 4:00 PM
9.50
-0.20 (-2.06%)
After-hours: Aug 1, 2025, 7:34 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.83 | 10.00 | 9.52 | 9.70 | 9.70 | -3.29% | 2,759,570 |
| Jul 31, 2025 | 9.94 | 10.20 | 9.82 | 10.03 | 10.03 | - | 4,028,843 |
| Jul 30, 2025 | 11.04 | 11.21 | 9.97 | 10.03 | 10.03 | -4.84% | 4,123,464 |
| Jul 29, 2025 | 10.67 | 10.70 | 10.36 | 10.54 | 10.54 | -0.38% | 3,794,128 |
| Jul 28, 2025 | 10.70 | 10.73 | 10.55 | 10.58 | 10.58 | -0.28% | 1,163,022 |
| Jul 25, 2025 | 10.61 | 10.73 | 10.44 | 10.61 | 10.61 | 0.66% | 1,532,639 |
| Jul 24, 2025 | 10.69 | 10.69 | 10.50 | 10.54 | 10.54 | -2.23% | 1,550,621 |
| Jul 23, 2025 | 10.81 | 10.87 | 10.58 | 10.78 | 10.78 | 1.03% | 1,825,430 |
| Jul 22, 2025 | 10.39 | 10.72 | 10.35 | 10.67 | 10.67 | 3.19% | 4,200,170 |
| Jul 21, 2025 | 10.48 | 10.65 | 10.31 | 10.34 | 10.34 | -0.29% | 2,269,786 |
| Jul 18, 2025 | 10.46 | 10.56 | 10.30 | 10.37 | 10.37 | 0.19% | 1,700,041 |
| Jul 17, 2025 | 10.50 | 10.79 | 10.33 | 10.35 | 10.35 | -1.71% | 2,346,639 |
| Jul 16, 2025 | 10.89 | 10.89 | 10.52 | 10.53 | 10.53 | -0.94% | 2,340,898 |
| Jul 15, 2025 | 11.14 | 11.14 | 10.63 | 10.63 | 10.63 | -3.54% | 1,504,129 |
| Jul 14, 2025 | 10.86 | 11.03 | 10.78 | 11.02 | 11.02 | 0.64% | 1,178,481 |
| Jul 11, 2025 | 11.03 | 11.06 | 10.84 | 10.95 | 10.95 | -1.44% | 1,786,975 |
| Jul 10, 2025 | 10.77 | 11.24 | 10.77 | 11.11 | 11.11 | 4.12% | 2,205,535 |
| Jul 9, 2025 | 10.64 | 10.73 | 10.49 | 10.67 | 10.67 | 1.14% | 2,859,700 |
| Jul 8, 2025 | 10.39 | 10.75 | 10.33 | 10.55 | 10.55 | 1.74% | 1,696,826 |
| Jul 7, 2025 | 10.51 | 10.65 | 10.22 | 10.37 | 10.37 | -2.72% | 2,705,262 |
| Jul 3, 2025 | 10.61 | 10.72 | 10.42 | 10.66 | 10.66 | 1.23% | 1,176,295 |
| Jul 2, 2025 | 10.37 | 10.57 | 10.24 | 10.53 | 10.53 | 1.94% | 2,055,796 |
| Jul 1, 2025 | 9.95 | 10.64 | 9.88 | 10.33 | 10.33 | 3.40% | 2,123,618 |
| Jun 30, 2025 | 10.06 | 10.15 | 9.83 | 9.99 | 9.99 | -0.40% | 3,395,989 |
| Jun 27, 2025 | 9.95 | 10.11 | 9.88 | 10.03 | 10.02 | 1.83% | 3,668,479 |
| Jun 26, 2025 | 9.57 | 9.89 | 9.51 | 9.85 | 9.84 | 3.79% | 1,825,963 |
| Jun 25, 2025 | 9.48 | 9.62 | 9.33 | 9.49 | 9.48 | - | 2,117,249 |
| Jun 24, 2025 | 9.67 | 9.73 | 9.45 | 9.49 | 9.48 | -0.63% | 1,794,148 |
| Jun 23, 2025 | 9.51 | 9.61 | 9.28 | 9.55 | 9.54 | 0.42% | 1,177,248 |
| Jun 20, 2025 | 9.68 | 9.78 | 9.49 | 9.51 | 9.50 | -0.94% | 2,262,759 |
| Jun 18, 2025 | 9.45 | 9.77 | 9.45 | 9.60 | 9.59 | 1.16% | 3,334,758 |
| Jun 17, 2025 | 9.41 | 9.57 | 9.32 | 9.49 | 9.48 | -0.32% | 2,801,224 |
| Jun 16, 2025 | 9.19 | 9.55 | 9.02 | 9.52 | 9.51 | 6.25% | 3,473,482 |
| Jun 13, 2025 | 9.15 | 9.28 | 8.88 | 8.96 | 8.95 | -4.27% | 2,658,524 |
| Jun 12, 2025 | 9.41 | 9.61 | 9.32 | 9.36 | 9.35 | -2.40% | 2,077,519 |
| Jun 11, 2025 | 9.86 | 9.94 | 9.49 | 9.59 | 9.58 | -2.24% | 3,759,368 |
| Jun 10, 2025 | 9.84 | 10.03 | 9.66 | 9.81 | 9.80 | 0.41% | 2,356,219 |
| Jun 9, 2025 | 9.79 | 9.87 | 9.59 | 9.77 | 9.76 | 1.66% | 2,350,600 |
| Jun 6, 2025 | 9.45 | 9.66 | 9.37 | 9.61 | 9.60 | 3.78% | 3,573,729 |
| Jun 5, 2025 | 9.05 | 9.30 | 8.90 | 9.26 | 9.25 | 2.55% | 3,114,194 |
| Jun 4, 2025 | 9.15 | 9.16 | 8.80 | 9.03 | 9.02 | -1.42% | 1,857,476 |
| Jun 3, 2025 | 9.06 | 9.22 | 8.99 | 9.16 | 9.15 | 1.10% | 1,702,811 |
| Jun 2, 2025 | 9.13 | 9.20 | 8.92 | 9.06 | 9.05 | -1.31% | 1,389,096 |
| May 30, 2025 | 9.19 | 9.26 | 9.04 | 9.18 | 9.17 | -1.29% | 2,392,858 |
| May 29, 2025 | 9.33 | 9.40 | 9.22 | 9.30 | 9.29 | 1.20% | 1,369,084 |
| May 28, 2025 | 9.34 | 9.34 | 9.16 | 9.19 | 9.18 | -1.39% | 1,480,378 |
| May 27, 2025 | 9.08 | 9.35 | 8.90 | 9.32 | 9.31 | 5.07% | 1,652,900 |
| May 23, 2025 | 8.84 | 8.95 | 8.69 | 8.87 | 8.86 | -2.21% | 1,837,161 |
| May 22, 2025 | 9.10 | 9.14 | 8.93 | 9.07 | 9.06 | -0.44% | 1,682,107 |
| May 21, 2025 | 9.44 | 9.48 | 9.11 | 9.11 | 9.10 | -5.40% | 2,333,833 |