Pebblebrook Hotel Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	13.47	13.91	13.47	13.55	13.55	-0.29%	4,790,221
Dec 19, 2024	13.57	13.87	13.43	13.59	13.59	1.04%	1,910,230
Dec 18, 2024	14.52	14.55	13.25	13.45	13.45	-7.18%	1,813,877
Dec 17, 2024	14.50	14.64	14.30	14.49	14.49	-0.96%	1,415,761
Dec 16, 2024	14.44	14.73	14.34	14.63	14.63	0.97%	1,709,998
Dec 13, 2024	14.48	14.50	14.30	14.49	14.49	-0.28%	1,006,338
Dec 12, 2024	14.79	14.85	14.52	14.53	14.53	-1.82%	944,751
Dec 11, 2024	15.07	15.12	14.72	14.80	14.80	-0.94%	1,212,535
Dec 10, 2024	14.77	15.12	14.62	14.94	14.94	1.29%	1,545,688
Dec 9, 2024	14.49	14.86	14.44	14.75	14.75	1.17%	1,742,758
Dec 6, 2024	14.72	14.76	14.48	14.58	14.58	-	945,096
Dec 5, 2024	14.57	14.71	14.43	14.58	14.58	-0.41%	1,420,331
Dec 4, 2024	14.66	14.71	14.49	14.64	14.64	-0.61%	1,859,502
Dec 3, 2024	14.22	14.85	14.22	14.73	14.73	5.90%	3,955,254
Dec 2, 2024	13.90	14.03	13.72	13.91	13.91	0.43%	2,135,895
Nov 29, 2024	13.90	14.06	13.84	13.85	13.85	0.36%	802,603
Nov 27, 2024	13.94	14.06	13.60	13.80	13.80	-0.58%	1,330,109
Nov 26, 2024	13.58	13.95	13.58	13.88	13.88	1.09%	1,479,131
Nov 25, 2024	13.68	13.88	13.48	13.73	13.73	1.63%	1,753,484
Nov 22, 2024	13.32	13.59	13.13	13.51	13.51	3.92%	2,013,426
Nov 21, 2024	12.55	13.01	12.50	13.00	13.00	5.09%	2,545,309
Nov 20, 2024	12.28	12.60	12.27	12.37	12.37	-0.16%	3,475,815
Nov 19, 2024	12.21	12.42	12.09	12.39	12.39	0.65%	877,940
Nov 18, 2024	12.33	12.55	12.24	12.31	12.31	0.98%	1,188,418
Nov 15, 2024	12.32	12.38	11.95	12.19	12.19	-0.81%	1,675,429
Nov 14, 2024	12.62	12.70	12.28	12.29	12.29	-3.00%	1,962,454
Nov 13, 2024	12.78	12.90	12.59	12.67	12.67	-0.55%	1,093,586
Nov 12, 2024	12.68	12.81	12.49	12.74	12.74	-0.86%	1,756,888
Nov 11, 2024	12.97	13.01	12.78	12.85	12.85	-0.77%	1,690,638
Nov 8, 2024	12.55	13.41	12.21	12.95	12.95	-2.34%	2,351,895
Nov 7, 2024	13.08	13.41	13.05	13.26	13.26	0.91%	2,001,606
Nov 6, 2024	12.96	13.40	12.85	13.14	13.14	7.70%	2,095,100
Nov 5, 2024	11.98	12.22	11.96	12.20	12.20	0.83%	1,025,156
Nov 4, 2024	11.81	12.29	11.79	12.10	12.10	2.11%	1,091,447
Nov 1, 2024	12.05	12.21	11.80	11.85	11.85	-1.09%	1,133,041
Oct 31, 2024	12.56	12.64	11.96	11.98	11.98	-5.30%	1,644,275
Oct 30, 2024	12.50	12.76	12.43	12.65	12.65	1.44%	1,188,506
Oct 29, 2024	12.38	12.54	12.30	12.47	12.47	-0.24%	1,046,452
Oct 28, 2024	12.49	12.63	12.46	12.50	12.50	1.46%	2,146,647
Oct 25, 2024	12.56	12.62	12.31	12.32	12.32	-0.81%	1,007,806
Oct 24, 2024	12.08	12.42	12.04	12.42	12.42	3.16%	1,462,887
Oct 23, 2024	12.32	12.36	11.95	12.04	12.04	-3.29%	2,114,682
Oct 22, 2024	12.45	12.56	12.12	12.45	12.45	-0.32%	3,862,407
Oct 21, 2024	12.55	12.73	12.37	12.49	12.49	-1.26%	2,016,772
Oct 18, 2024	12.77	12.80	12.61	12.65	12.65	-0.32%	2,093,532
Oct 17, 2024	12.87	12.93	12.53	12.69	12.69	-1.55%	2,497,807
Oct 16, 2024	12.74	12.99	12.72	12.89	12.89	1.34%	1,112,605
Oct 15, 2024	12.66	12.95	12.63	12.72	12.72	0.71%	1,481,563
Oct 14, 2024	12.68	12.78	12.56	12.63	12.63	-0.39%	1,567,448
Oct 11, 2024	12.82	12.90	12.60	12.68	12.68	-1.25%	1,594,690
Oct 10, 2024	12.54	12.86	12.48	12.84	12.84	1.34%	923,989
Oct 9, 2024	12.73	12.86	12.62	12.67	12.67	-0.86%	1,597,554
Oct 8, 2024	12.73	12.94	12.25	12.78	12.78	0.47%	2,224,704
Oct 7, 2024	13.18	13.33	12.67	12.72	12.72	-4.29%	2,071,012
Oct 4, 2024	13.20	13.43	13.05	13.29	13.29	2.55%	2,356,716
Oct 3, 2024	13.05	13.08	12.76	12.96	12.96	-1.44%	1,683,249
Oct 2, 2024	12.91	13.16	12.84	13.15	13.15	0.84%	2,137,906
Oct 1, 2024	13.17	13.21	12.94	13.04	13.04	-1.44%	2,096,230
Sep 30, 2024	13.30	13.40	13.07	13.23	13.23	-2.36%	2,138,255
Sep 27, 2024	13.75	13.76	13.48	13.55	13.54	-0.07%	6,068,981
Sep 26, 2024	13.61	13.68	13.38	13.56	13.55	0.52%	2,251,624
Sep 25, 2024	13.90	14.00	13.45	13.49	13.48	-3.37%	1,987,108
Sep 24, 2024	13.99	14.25	13.94	13.96	13.95	-	2,551,488
Sep 23, 2024	14.30	14.37	13.90	13.96	13.95	-2.45%	1,899,285
Sep 20, 2024	13.89	14.33	13.80	14.31	14.30	1.42%	3,921,730
Sep 19, 2024	13.77	14.14	13.69	14.11	14.10	5.06%	2,319,789
Sep 18, 2024	13.34	13.66	13.18	13.43	13.42	1.28%	1,593,470
Sep 17, 2024	13.03	13.36	13.02	13.26	13.25	2.87%	1,109,667
Sep 16, 2024	13.04	13.09	12.76	12.89	12.88	-0.62%	914,324
Sep 13, 2024	12.88	13.04	12.81	12.97	12.96	1.49%	1,122,144
Sep 12, 2024	12.63	12.80	12.47	12.78	12.77	2.08%	1,018,628
Sep 11, 2024	12.47	12.59	12.30	12.52	12.51	-	830,304
Sep 10, 2024	12.52	12.59	12.22	12.52	12.51	-0.08%	1,104,064
Sep 9, 2024	12.38	12.72	12.31	12.53	12.52	0.97%	1,676,966
Sep 6, 2024	12.57	12.75	12.38	12.41	12.40	-1.51%	1,226,702
Sep 5, 2024	13.01	13.07	12.58	12.60	12.59	-2.93%	1,043,786
Sep 4, 2024	13.07	13.39	12.90	12.98	12.97	-1.07%	2,676,210
Sep 3, 2024	13.16	13.33	12.99	13.12	13.11	-1.35%	1,747,966
Aug 30, 2024	13.10	13.32	13.05	13.30	13.29	2.15%	2,555,248
Aug 29, 2024	12.93	13.23	12.77	13.02	13.01	1.72%	2,570,477
Aug 28, 2024	12.89	12.99	12.71	12.80	12.79	-0.93%	2,634,820
Aug 27, 2024	13.10	13.26	12.90	12.92	12.91	-1.67%	1,545,629
Aug 26, 2024	13.35	13.35	13.14	13.14	13.13	-0.38%	1,190,504
Aug 23, 2024	13.13	13.44	12.97	13.19	13.18	1.62%	1,444,343
Aug 22, 2024	12.80	13.03	12.78	12.98	12.97	1.64%	1,440,214
Aug 21, 2024	12.67	12.81	12.58	12.77	12.76	1.27%	1,165,200
Aug 20, 2024	12.94	13.07	12.57	12.61	12.60	-3.07%	1,520,121
Aug 19, 2024	12.67	13.02	12.65	13.01	13.00	2.60%	842,368
Aug 16, 2024	12.61	12.73	12.57	12.68	12.67	0.32%	1,240,916
Aug 15, 2024	12.75	12.87	12.54	12.64	12.63	1.94%	2,079,764
Aug 14, 2024	12.42	12.42	12.26	12.40	12.39	0.24%	1,996,299
Aug 13, 2024	12.14	12.39	11.99	12.37	12.36	3.26%	1,380,589
Aug 12, 2024	12.44	12.57	11.94	11.98	11.97	-3.85%	3,867,139
Aug 9, 2024	12.46	12.54	12.29	12.46	12.45	0.08%	1,830,273
Aug 8, 2024	12.37	12.73	12.37	12.45	12.44	1.47%	1,829,820
Aug 7, 2024	12.62	12.65	12.18	12.27	12.26	-	2,527,634
Aug 6, 2024	11.81	12.48	11.65	12.27	12.26	3.81%	2,282,542
Aug 5, 2024	12.00	12.28	11.71	11.82	11.81	-6.64%	4,050,559
Aug 2, 2024	12.97	13.23	12.58	12.66	12.65	-4.60%	2,860,722
Aug 1, 2024	13.61	13.74	13.18	13.27	13.26	-3.07%	1,398,016