Pebblebrook Hotel Trust (PEB)
NYSE: PEB · Real-Time Price · USD
8.96
-0.40 (-4.27%)
Jun 13, 2025, 4:00 PM - Market closed
Pebblebrook Hotel Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 9.15 | 9.28 | 8.88 | 8.96 | 8.96 | -4.27% | 2,653,524 |
| Jun 12, 2025 | 9.41 | 9.61 | 9.32 | 9.36 | 9.36 | -2.40% | 2,077,519 |
| Jun 11, 2025 | 9.86 | 9.94 | 9.49 | 9.59 | 9.59 | -2.24% | 3,759,368 |
| Jun 10, 2025 | 9.84 | 10.03 | 9.66 | 9.81 | 9.81 | 0.41% | 2,356,219 |
| Jun 9, 2025 | 9.79 | 9.87 | 9.59 | 9.77 | 9.77 | 1.66% | 2,350,600 |
| Jun 6, 2025 | 9.45 | 9.66 | 9.37 | 9.61 | 9.61 | 3.78% | 3,573,729 |
| Jun 5, 2025 | 9.05 | 9.30 | 8.90 | 9.26 | 9.26 | 2.55% | 3,114,194 |
| Jun 4, 2025 | 9.15 | 9.16 | 8.80 | 9.03 | 9.03 | -1.42% | 1,857,476 |
| Jun 3, 2025 | 9.06 | 9.22 | 8.99 | 9.16 | 9.16 | 1.10% | 1,702,811 |
| Jun 2, 2025 | 9.13 | 9.20 | 8.92 | 9.06 | 9.06 | -1.31% | 1,389,096 |
| May 30, 2025 | 9.19 | 9.26 | 9.04 | 9.18 | 9.18 | -1.29% | 2,392,858 |
| May 29, 2025 | 9.33 | 9.40 | 9.22 | 9.30 | 9.30 | 1.20% | 1,369,084 |
| May 28, 2025 | 9.34 | 9.34 | 9.16 | 9.19 | 9.19 | -1.39% | 1,480,378 |
| May 27, 2025 | 9.08 | 9.35 | 8.90 | 9.32 | 9.32 | 5.07% | 1,652,900 |
| May 23, 2025 | 8.84 | 8.95 | 8.69 | 8.87 | 8.87 | -2.21% | 1,837,161 |
| May 22, 2025 | 9.10 | 9.14 | 8.93 | 9.07 | 9.07 | -0.44% | 1,682,107 |
| May 21, 2025 | 9.44 | 9.48 | 9.11 | 9.11 | 9.11 | -5.40% | 2,333,833 |
| May 20, 2025 | 9.87 | 9.93 | 9.58 | 9.63 | 9.63 | -3.22% | 2,399,742 |
| May 19, 2025 | 9.95 | 10.08 | 9.86 | 9.95 | 9.95 | -1.97% | 1,469,176 |
| May 16, 2025 | 10.04 | 10.16 | 9.94 | 10.15 | 10.15 | 0.89% | 1,299,843 |
| May 15, 2025 | 10.13 | 10.22 | 10.01 | 10.06 | 10.06 | -1.57% | 1,613,870 |
| May 14, 2025 | 10.35 | 10.47 | 10.20 | 10.22 | 10.22 | -2.01% | 2,212,015 |
| May 13, 2025 | 10.64 | 10.65 | 10.38 | 10.43 | 10.43 | -1.51% | 3,016,888 |
| May 12, 2025 | 10.39 | 10.76 | 10.22 | 10.59 | 10.59 | 8.73% | 2,920,036 |
| May 9, 2025 | 9.53 | 9.84 | 9.50 | 9.74 | 9.74 | 2.74% | 3,362,464 |
| May 8, 2025 | 9.23 | 9.60 | 9.05 | 9.48 | 9.48 | 5.57% | 2,157,600 |
| May 7, 2025 | 8.96 | 9.08 | 8.89 | 8.98 | 8.98 | 0.90% | 1,712,523 |
| May 6, 2025 | 8.96 | 9.09 | 8.86 | 8.90 | 8.90 | -1.98% | 1,682,874 |
| May 5, 2025 | 9.02 | 9.29 | 9.02 | 9.08 | 9.08 | -0.66% | 1,972,527 |
| May 2, 2025 | 9.39 | 9.59 | 9.09 | 9.14 | 9.14 | - | 2,588,010 |
| May 1, 2025 | 9.22 | 9.41 | 9.10 | 9.14 | 9.14 | 0.99% | 2,103,821 |
| Apr 30, 2025 | 8.79 | 9.10 | 8.69 | 9.05 | 9.05 | 0.56% | 2,566,915 |
| Apr 29, 2025 | 9.07 | 9.17 | 8.94 | 9.00 | 9.00 | -1.21% | 1,494,679 |
| Apr 28, 2025 | 9.11 | 9.34 | 8.93 | 9.11 | 9.11 | -0.55% | 2,750,646 |
| Apr 25, 2025 | 8.88 | 9.18 | 8.78 | 9.16 | 9.16 | 1.78% | 1,882,740 |
| 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 |