Pebblebrook Hotel Trust (PEB)
NYSE: PEB · Real-Time Price · USD
10.64
-0.23 (-2.12%)
At close: Oct 7, 2025, 4:00 PM EDT
10.64
0.00 (0.00%)
After-hours: Oct 7, 2025, 7:00 PM EDT
Pebblebrook Hotel Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 10.84 | 10.91 | 10.63 | 10.64 | 10.64 | -2.12% | 2,663,638 |
| Oct 6, 2025 | 11.07 | 11.21 | 10.86 | 10.87 | 10.87 | -1.72% | 1,538,103 |
| Oct 3, 2025 | 11.22 | 11.41 | 11.04 | 11.06 | 11.06 | -1.34% | 1,507,400 |
| Oct 2, 2025 | 11.27 | 11.42 | 11.05 | 11.21 | 11.21 | -0.09% | 1,875,991 |
| Oct 1, 2025 | 11.21 | 11.42 | 11.13 | 11.22 | 11.22 | -1.49% | 2,414,416 |
| Sep 30, 2025 | 11.55 | 11.55 | 11.35 | 11.39 | 11.39 | -1.47% | 2,275,019 |
| Sep 29, 2025 | 11.56 | 11.71 | 11.33 | 11.56 | 11.55 | 0.78% | 2,377,981 |
| Sep 26, 2025 | 11.45 | 11.61 | 11.42 | 11.47 | 11.46 | 0.26% | 1,461,493 |
| Sep 25, 2025 | 11.35 | 11.47 | 11.21 | 11.44 | 11.43 | 0.26% | 2,231,716 |
| Sep 24, 2025 | 11.49 | 11.66 | 11.40 | 11.41 | 11.40 | -0.78% | 1,484,183 |
| Sep 23, 2025 | 11.66 | 11.91 | 11.50 | 11.50 | 11.49 | -0.52% | 2,010,552 |
| Sep 22, 2025 | 11.85 | 11.89 | 11.55 | 11.56 | 11.55 | -3.34% | 1,765,680 |
| Sep 19, 2025 | 12.23 | 12.36 | 11.86 | 11.96 | 11.95 | -2.05% | 4,331,668 |
| Sep 18, 2025 | 12.04 | 12.25 | 11.91 | 12.21 | 12.20 | 3.47% | 3,329,247 |
| Sep 17, 2025 | 11.76 | 12.10 | 11.52 | 11.80 | 11.79 | 2.08% | 25,815,102 |
| Sep 16, 2025 | 11.65 | 11.73 | 11.26 | 11.56 | 11.55 | -0.26% | 1,604,964 |
| Sep 15, 2025 | 11.74 | 11.80 | 11.53 | 11.59 | 11.58 | -0.77% | 1,137,290 |
| Sep 12, 2025 | 11.80 | 11.90 | 11.67 | 11.68 | 11.67 | -1.10% | 1,211,926 |
| Sep 11, 2025 | 11.54 | 11.82 | 11.52 | 11.81 | 11.80 | 3.05% | 1,978,394 |
| Sep 10, 2025 | 11.38 | 11.56 | 11.32 | 11.46 | 11.45 | 0.17% | 892,261 |
| Sep 9, 2025 | 11.52 | 11.56 | 11.23 | 11.44 | 11.43 | -1.04% | 1,151,905 |
| Sep 8, 2025 | 11.78 | 11.87 | 11.55 | 11.56 | 11.55 | -1.95% | 2,037,429 |
| Sep 5, 2025 | 11.86 | 12.15 | 11.71 | 11.79 | 11.78 | -0.34% | 2,204,532 |
| Sep 4, 2025 | 11.57 | 11.83 | 11.51 | 11.83 | 11.82 | 2.51% | 2,822,053 |
| Sep 3, 2025 | 10.94 | 11.58 | 10.94 | 11.54 | 11.53 | 4.81% | 2,535,934 |
| Sep 2, 2025 | 11.00 | 11.07 | 10.87 | 11.01 | 11.00 | -1.17% | 1,382,377 |
| Aug 29, 2025 | 11.24 | 11.34 | 11.10 | 11.14 | 11.13 | -0.89% | 2,229,766 |
| Aug 28, 2025 | 11.29 | 11.29 | 10.97 | 11.24 | 11.23 | - | 1,751,006 |
| Aug 27, 2025 | 10.86 | 11.27 | 10.86 | 11.24 | 11.23 | 3.12% | 2,992,937 |
| Aug 26, 2025 | 10.57 | 11.02 | 10.48 | 10.90 | 10.89 | 2.73% | 4,056,972 |
| Aug 25, 2025 | 10.68 | 10.75 | 10.52 | 10.61 | 10.60 | -0.56% | 3,069,844 |
| Aug 22, 2025 | 10.19 | 10.83 | 10.12 | 10.67 | 10.66 | 6.70% | 3,238,828 |
| Aug 21, 2025 | 9.96 | 10.09 | 9.90 | 10.00 | 9.99 | -0.70% | 1,223,858 |
| Aug 20, 2025 | 10.10 | 10.16 | 9.97 | 10.07 | 10.06 | -0.69% | 1,208,849 |
| Aug 19, 2025 | 10.03 | 10.20 | 9.99 | 10.14 | 10.13 | 1.81% | 962,664 |
| Aug 18, 2025 | 9.95 | 10.12 | 9.90 | 9.96 | 9.95 | 0.10% | 881,980 |
| Aug 15, 2025 | 10.17 | 10.17 | 9.88 | 9.95 | 9.94 | -1.87% | 1,509,254 |
| Aug 14, 2025 | 10.10 | 10.18 | 9.88 | 10.14 | 10.13 | -1.07% | 1,461,711 |
| Aug 13, 2025 | 9.90 | 10.26 | 9.76 | 10.25 | 10.24 | 4.70% | 1,411,770 |
| Aug 12, 2025 | 9.54 | 9.81 | 9.47 | 9.79 | 9.78 | 4.26% | 2,028,953 |
| Aug 11, 2025 | 9.42 | 9.52 | 9.30 | 9.39 | 9.38 | -0.21% | 1,044,664 |
| Aug 8, 2025 | 9.60 | 9.82 | 9.40 | 9.41 | 9.40 | -3.39% | 1,672,138 |
| Aug 7, 2025 | 10.08 | 10.10 | 9.62 | 9.74 | 9.73 | -1.32% | 3,011,949 |
| Aug 6, 2025 | 9.81 | 9.97 | 9.63 | 9.87 | 9.86 | 0.10% | 2,241,949 |
| Aug 5, 2025 | 9.91 | 9.97 | 9.74 | 9.86 | 9.85 | -0.40% | 1,722,948 |
| Aug 4, 2025 | 9.77 | 9.94 | 9.73 | 9.90 | 9.89 | 2.06% | 1,204,499 |
| Aug 1, 2025 | 9.83 | 10.00 | 9.52 | 9.70 | 9.69 | -3.29% | 2,849,125 |
| Jul 31, 2025 | 9.94 | 10.20 | 9.82 | 10.03 | 10.02 | - | 4,028,843 |
| Jul 30, 2025 | 11.04 | 11.21 | 9.97 | 10.03 | 10.02 | -4.84% | 4,123,464 |
| Jul 29, 2025 | 10.67 | 10.70 | 10.36 | 10.54 | 10.53 | -0.38% | 3,794,128 |