Pebblebrook Hotel Trust (PEB)
NYSE: PEB · Real-Time Price · USD
9.00
+0.25 (2.86%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Pebblebrook Hotel Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 8.82 | 9.04 | 8.58 | 9.00 | 9.00 | 2.86% | 1,874,208 |
| Apr 23, 2025 | 9.19 | 9.40 | 8.66 | 8.75 | 8.75 | -0.23% | 2,322,124 |
| Apr 22, 2025 | 8.75 | 8.89 | 8.56 | 8.77 | 8.77 | 0.92% | 1,916,363 |
| Apr 21, 2025 | 8.55 | 8.72 | 8.46 | 8.69 | 8.69 | -0.11% | 1,974,321 |
| Apr 17, 2025 | 8.53 | 8.75 | 8.47 | 8.70 | 8.70 | 2.35% | 2,429,399 |
| Apr 16, 2025 | 8.41 | 8.61 | 8.34 | 8.50 | 8.50 | 0.35% | 1,543,582 |
| Apr 15, 2025 | 8.39 | 8.69 | 8.30 | 8.47 | 8.47 | -0.82% | 2,331,294 |
| Apr 14, 2025 | 8.65 | 8.71 | 8.14 | 8.54 | 8.54 | 0.95% | 2,455,720 |
| Apr 11, 2025 | 8.37 | 8.57 | 8.16 | 8.46 | 8.46 | -0.47% | 2,497,725 |
| Apr 10, 2025 | 8.88 | 9.08 | 8.30 | 8.50 | 8.50 | -9.38% | 3,597,807 |
| Apr 9, 2025 | 7.51 | 9.56 | 7.42 | 9.38 | 9.38 | 21.66% | 6,026,836 |
| Apr 8, 2025 | 8.36 | 8.38 | 7.57 | 7.71 | 7.71 | -2.90% | 3,840,217 |
| Apr 7, 2025 | 7.99 | 8.66 | 7.69 | 7.94 | 7.94 | -5.81% | 4,043,154 |
| Apr 4, 2025 | 8.84 | 8.86 | 8.26 | 8.43 | 8.43 | -9.94% | 5,810,257 |
| Apr 3, 2025 | 9.84 | 9.99 | 9.24 | 9.36 | 9.36 | -10.77% | 4,527,637 |
| Apr 2, 2025 | 10.10 | 10.65 | 10.10 | 10.49 | 10.49 | 1.45% | 2,247,276 |
| Apr 1, 2025 | 10.13 | 10.38 | 10.01 | 10.34 | 10.34 | 2.07% | 1,124,825 |
| Mar 31, 2025 | 10.01 | 10.25 | 9.93 | 10.13 | 10.13 | -0.20% | 1,795,657 |
| Mar 28, 2025 | 10.25 | 10.41 | 9.96 | 10.15 | 10.14 | -1.65% | 1,972,978 |
| Mar 27, 2025 | 10.38 | 10.47 | 10.24 | 10.32 | 10.31 | -1.43% | 1,468,242 |
| Mar 26, 2025 | 10.46 | 10.68 | 10.32 | 10.47 | 10.46 | - | 1,639,495 |
| Mar 25, 2025 | 10.63 | 10.76 | 10.40 | 10.47 | 10.46 | -0.29% | 1,801,532 |
| Mar 24, 2025 | 10.47 | 10.67 | 10.29 | 10.50 | 10.49 | 2.24% | 1,330,814 |
| Mar 21, 2025 | 10.35 | 10.44 | 9.97 | 10.27 | 10.26 | -2.93% | 3,991,272 |
| Mar 20, 2025 | 10.50 | 10.81 | 10.50 | 10.58 | 10.57 | -0.94% | 2,694,547 |
| Mar 19, 2025 | 10.58 | 10.80 | 10.51 | 10.68 | 10.67 | 1.33% | 1,857,451 |
| Mar 18, 2025 | 10.80 | 10.89 | 10.46 | 10.54 | 10.53 | -3.30% | 3,688,492 |
| Mar 17, 2025 | 10.63 | 10.96 | 10.63 | 10.90 | 10.89 | 1.87% | 2,263,064 |
| Mar 14, 2025 | 10.66 | 10.78 | 10.44 | 10.70 | 10.69 | 2.20% | 2,307,270 |
| Mar 13, 2025 | 11.14 | 11.29 | 10.31 | 10.47 | 10.46 | -5.85% | 2,776,946 |
| Mar 12, 2025 | 10.91 | 11.26 | 10.74 | 11.12 | 11.11 | 1.55% | 3,574,439 |
| Mar 11, 2025 | 11.56 | 11.61 | 10.84 | 10.95 | 10.94 | -4.87% | 5,370,329 |
| Mar 10, 2025 | 11.87 | 12.19 | 11.51 | 11.51 | 11.50 | -4.95% | 3,429,501 |
| Mar 7, 2025 | 11.69 | 12.15 | 11.65 | 12.11 | 12.10 | 3.77% | 2,328,785 |
| Mar 6, 2025 | 11.81 | 11.92 | 11.56 | 11.67 | 11.66 | -1.68% | 1,814,005 |
| Mar 5, 2025 | 11.87 | 12.05 | 11.73 | 11.87 | 11.86 | 0.25% | 1,772,763 |
| Mar 4, 2025 | 12.10 | 12.14 | 11.80 | 11.84 | 11.83 | -3.50% | 1,638,410 |
| Mar 3, 2025 | 12.37 | 12.57 | 12.20 | 12.27 | 12.26 | -0.65% | 1,872,728 |
| Feb 28, 2025 | 12.29 | 12.45 | 12.16 | 12.35 | 12.34 | 0.73% | 2,285,632 |
| Feb 27, 2025 | 12.55 | 12.84 | 12.00 | 12.26 | 12.25 | 4.34% | 3,755,425 |
| Feb 26, 2025 | 11.53 | 11.80 | 11.47 | 11.75 | 11.74 | 1.91% | 3,274,867 |
| Feb 25, 2025 | 11.73 | 11.89 | 11.49 | 11.53 | 11.52 | -2.21% | 2,931,083 |
| Feb 24, 2025 | 11.89 | 11.98 | 11.76 | 11.79 | 11.78 | -0.59% | 2,643,612 |
| Feb 21, 2025 | 12.41 | 12.46 | 11.76 | 11.86 | 11.85 | -3.42% | 2,509,288 |
| Feb 20, 2025 | 12.45 | 12.50 | 12.03 | 12.28 | 12.27 | -1.92% | 2,640,577 |
| Feb 19, 2025 | 12.49 | 12.62 | 12.34 | 12.52 | 12.51 | -1.11% | 1,283,427 |
| Feb 18, 2025 | 12.06 | 12.70 | 12.00 | 12.66 | 12.65 | 4.03% | 1,861,809 |
| Feb 14, 2025 | 12.35 | 12.52 | 12.16 | 12.17 | 12.16 | -0.81% | 1,843,937 |
| Feb 13, 2025 | 12.28 | 12.37 | 12.13 | 12.27 | 12.26 | 0.66% | 1,534,731 |
| Feb 12, 2025 | 12.21 | 12.38 | 11.93 | 12.19 | 12.18 | -1.77% | 1,706,991 |