Pebblebrook Hotel Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	12.47	12.47	12.06	12.21	-	-0.57%	970,214
Feb 23, 2026	12.70	12.71	12.13	12.28	12.28	-3.23%	1,466,508
Feb 20, 2026	12.45	12.73	12.25	12.69	12.69	1.28%	1,612,355
Feb 19, 2026	12.55	12.79	12.41	12.53	12.53	0.08%	1,407,994
Feb 18, 2026	12.57	12.94	12.49	12.52	12.52	-1.03%	2,320,001
Feb 17, 2026	12.79	12.97	12.38	12.65	12.65	-0.78%	1,900,729
Feb 13, 2026	12.59	12.85	12.28	12.75	12.75	1.51%	2,362,972
Feb 12, 2026	12.93	13.11	12.22	12.56	12.56	-2.33%	3,847,301
Feb 11, 2026	13.02	13.05	12.77	12.86	12.86	0.23%	1,545,707
Feb 10, 2026	12.42	12.88	12.37	12.83	12.83	3.30%	2,220,729
Feb 9, 2026	12.34	12.51	12.00	12.42	12.42	0.32%	1,993,130
Feb 6, 2026	11.99	12.45	11.88	12.38	12.38	4.12%	2,241,987
Feb 5, 2026	11.84	11.90	11.54	11.89	11.89	0.34%	2,041,043
Feb 4, 2026	11.59	11.88	11.55	11.85	11.85	3.58%	1,846,250
Feb 3, 2026	11.58	11.75	11.35	11.44	11.44	-0.69%	1,248,219
Feb 2, 2026	11.47	11.62	11.32	11.52	11.52	0.88%	1,364,728
Jan 30, 2026	11.36	11.55	11.28	11.42	11.42	-0.87%	1,645,571
Jan 29, 2026	11.42	11.58	11.26	11.52	11.52	1.86%	1,843,378
Jan 28, 2026	11.67	11.91	11.29	11.31	11.31	-2.75%	3,214,761
Jan 27, 2026	11.86	11.93	11.47	11.63	11.63	-2.35%	1,509,997
Jan 26, 2026	11.98	12.06	11.85	11.91	11.91	-1.08%	1,027,493
Jan 23, 2026	12.09	12.16	11.87	12.04	12.04	-0.82%	1,857,937
Jan 22, 2026	12.52	12.79	12.10	12.14	12.14	-2.25%	3,073,095
Jan 21, 2026	12.05	12.51	12.02	12.42	12.42	4.28%	2,537,402
Jan 20, 2026	12.11	12.15	11.86	11.91	11.91	-3.09%	1,790,954
Jan 16, 2026	12.04	12.30	11.81	12.29	12.29	1.32%	2,193,304
Jan 15, 2026	12.11	12.22	12.04	12.13	12.13	0.83%	2,393,532
Jan 14, 2026	12.31	12.36	12.01	12.03	12.03	-2.59%	1,816,829
Jan 13, 2026	12.34	12.51	12.01	12.35	12.35	0.49%	2,238,927
Jan 12, 2026	12.80	12.95	12.12	12.29	12.29	-0.24%	5,481,760
Jan 9, 2026	12.01	12.33	11.96	12.32	12.32	3.27%	3,758,914
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