Pebblebrook Hotel Trust (PEB)
NYSE: PEB · Real-Time Price · USD
11.14
-0.10 (-0.89%)
Aug 29, 2025, 4:00 PM - Market closed
Pebblebrook Hotel Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 11.24 | 11.34 | 11.10 | 11.14 | 11.14 | -0.89% | 1,996,394 |
| Aug 28, 2025 | 11.29 | 11.29 | 10.97 | 11.24 | 11.24 | - | 1,751,006 |
| Aug 27, 2025 | 10.86 | 11.27 | 10.86 | 11.24 | 11.24 | 3.12% | 2,992,937 |
| Aug 26, 2025 | 10.57 | 11.02 | 10.48 | 10.90 | 10.90 | 2.73% | 4,056,972 |
| Aug 25, 2025 | 10.68 | 10.75 | 10.52 | 10.61 | 10.61 | -0.56% | 3,069,844 |
| Aug 22, 2025 | 10.19 | 10.83 | 10.12 | 10.67 | 10.67 | 6.70% | 3,238,828 |
| Aug 21, 2025 | 9.96 | 10.09 | 9.90 | 10.00 | 10.00 | -0.70% | 1,223,858 |
| Aug 20, 2025 | 10.10 | 10.16 | 9.97 | 10.07 | 10.07 | -0.69% | 1,208,849 |
| Aug 19, 2025 | 10.03 | 10.20 | 9.99 | 10.14 | 10.14 | 1.81% | 962,664 |
| Aug 18, 2025 | 9.95 | 10.12 | 9.90 | 9.96 | 9.96 | 0.10% | 881,980 |
| Aug 15, 2025 | 10.17 | 10.17 | 9.88 | 9.95 | 9.95 | -1.87% | 1,509,254 |
| Aug 14, 2025 | 10.10 | 10.18 | 9.88 | 10.14 | 10.14 | -1.07% | 1,461,711 |
| Aug 13, 2025 | 9.90 | 10.26 | 9.76 | 10.25 | 10.25 | 4.70% | 1,411,770 |
| Aug 12, 2025 | 9.54 | 9.81 | 9.47 | 9.79 | 9.79 | 4.26% | 2,028,953 |
| Aug 11, 2025 | 9.42 | 9.52 | 9.30 | 9.39 | 9.39 | -0.21% | 1,044,664 |
| Aug 8, 2025 | 9.60 | 9.82 | 9.40 | 9.41 | 9.41 | -3.39% | 1,672,138 |
| Aug 7, 2025 | 10.08 | 10.10 | 9.62 | 9.74 | 9.74 | -1.32% | 3,011,949 |
| Aug 6, 2025 | 9.81 | 9.97 | 9.63 | 9.87 | 9.87 | 0.10% | 2,241,949 |
| Aug 5, 2025 | 9.91 | 9.97 | 9.74 | 9.86 | 9.86 | -0.40% | 1,722,948 |
| Aug 4, 2025 | 9.77 | 9.94 | 9.73 | 9.90 | 9.90 | 2.06% | 1,204,499 |
| Aug 1, 2025 | 9.83 | 10.00 | 9.52 | 9.70 | 9.70 | -3.29% | 2,849,125 |
| 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 |