Pebblebrook Hotel Trust (PEB)
NYSE: PEB · Real-Time Price · USD
10.03
-0.13 (-1.23%)
Mar 31, 2025, 9:39 AM EDT - Market open

Pebblebrook Hotel Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202510.2510.419.9610.1510.15-1.65%1,972,978
Mar 27, 202510.3810.4710.2410.3210.32-1.43%1,468,242
Mar 26, 202510.4610.6810.3210.4710.47-1,639,495
Mar 25, 202510.6310.7610.4010.4710.47-0.29%1,801,532
Mar 24, 202510.4710.6710.2910.5010.502.24%1,330,814
Mar 21, 202510.3510.449.9710.2710.27-2.93%3,991,272
Mar 20, 202510.5010.8110.5010.5810.58-0.94%2,694,547
Mar 19, 202510.5810.8010.5110.6810.681.33%1,857,451
Mar 18, 202510.8010.8910.4610.5410.54-3.30%3,688,492
Mar 17, 202510.6310.9610.6310.9010.901.87%2,263,064
Mar 14, 202510.6610.7810.4410.7010.702.20%2,307,270
Mar 13, 202511.1411.2910.3110.4710.47-5.85%2,776,946
Mar 12, 202510.9111.2610.7411.1211.121.55%3,574,439
Mar 11, 202511.5611.6110.8410.9510.95-4.87%5,370,329
Mar 10, 202511.8712.1911.5111.5111.51-4.95%3,429,501
Mar 7, 202511.6912.1511.6512.1112.113.77%2,328,785
Mar 6, 202511.8111.9211.5611.6711.67-1.68%1,814,005
Mar 5, 202511.8712.0511.7311.8711.870.25%1,772,763
Mar 4, 202512.1012.1411.8011.8411.84-3.50%1,638,410
Mar 3, 202512.3712.5712.2012.2712.27-0.65%1,872,728
Feb 28, 202512.2912.4512.1612.3512.350.73%2,285,632
Feb 27, 202512.5512.8412.0012.2612.264.34%3,755,425
Feb 26, 202511.5311.8011.4711.7511.751.91%3,274,867
Feb 25, 202511.7311.8911.4911.5311.53-2.21%2,931,083
Feb 24, 202511.8911.9811.7611.7911.79-0.59%2,643,612
Feb 21, 202512.4112.4611.7611.8611.86-3.42%2,509,288
Feb 20, 202512.4512.5012.0312.2812.28-1.92%2,640,577
Feb 19, 202512.4912.6212.3412.5212.52-1.11%1,283,427
Feb 18, 202512.0612.7012.0012.6612.664.03%1,861,809
Feb 14, 202512.3512.5212.1612.1712.17-0.81%1,843,937
Feb 13, 202512.2812.3712.1312.2712.270.66%1,534,731
Feb 12, 202512.2112.3811.9312.1912.19-1.77%1,706,991
Feb 11, 202512.3112.4812.2512.4112.41-0.24%1,442,382
Feb 10, 202512.8512.9012.4012.4412.44-2.89%2,057,538
Feb 7, 202512.8412.8812.7212.8112.81-0.23%1,152,262
Feb 6, 202512.7312.8912.6512.8412.841.58%1,695,778
Feb 5, 202512.7612.8712.4812.6412.64-1.02%2,718,332
Feb 4, 202512.6012.8812.6012.7712.770.31%1,151,730
Feb 3, 202512.7712.8212.5112.7312.73-3.05%3,080,394
Jan 31, 202513.3313.3513.0413.1313.13-1.20%1,954,542
Jan 30, 202513.5313.5413.0913.2913.29-0.23%2,117,477
Jan 29, 202513.8113.9113.2813.3213.32-3.90%2,358,595
Jan 28, 202513.9014.2113.8413.8613.86-0.65%988,449
Jan 27, 202513.9214.2113.7513.9513.950.22%2,417,638
Jan 24, 202513.9214.1713.9013.9213.92-0.57%1,709,823
Jan 23, 202513.9614.0413.8114.0014.00-0.07%2,622,879
Jan 22, 202513.7714.0413.7014.0114.010.94%3,110,781
Jan 21, 202513.8313.9513.7613.8813.880.95%1,353,835
Jan 17, 202513.8513.8813.6413.7513.750.36%1,807,738
Jan 16, 202513.8714.0413.5813.7013.700.15%1,868,985