Pebblebrook Hotel Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2024	14.02	14.09	13.65	13.69	13.68	-2.07%	2,437,683
Jul 30, 2024	13.78	14.12	13.70	13.98	13.97	1.60%	1,996,493
Jul 29, 2024	13.72	13.81	13.57	13.76	13.75	0.22%	1,284,144
Jul 26, 2024	13.84	13.87	13.37	13.73	13.72	0.81%	1,270,519
Jul 25, 2024	13.64	13.75	13.04	13.62	13.61	0.89%	3,472,386
Jul 24, 2024	14.05	14.13	13.44	13.50	13.49	-4.26%	2,485,183
Jul 23, 2024	13.83	14.25	13.82	14.10	14.09	1.66%	1,972,115
Jul 22, 2024	13.88	14.05	13.61	13.87	13.86	0.65%	2,084,654
Jul 19, 2024	13.64	13.82	13.50	13.78	13.77	0.66%	1,365,716
Jul 18, 2024	14.01	14.23	13.66	13.69	13.68	-3.25%	3,211,472
Jul 17, 2024	13.88	14.34	13.88	14.15	14.14	0.71%	1,703,269
Jul 16, 2024	13.53	14.07	13.42	14.05	14.04	4.31%	3,249,197
Jul 15, 2024	13.45	13.61	13.33	13.47	13.46	1.13%	1,251,607
Jul 12, 2024	13.54	13.64	13.29	13.32	13.31	-0.37%	1,546,300
Jul 11, 2024	13.42	13.61	13.22	13.37	13.36	2.30%	1,577,260
Jul 10, 2024	12.96	13.16	12.87	13.07	13.06	1.71%	2,049,697
Jul 9, 2024	13.07	13.17	12.82	12.85	12.84	-2.06%	1,474,061
Jul 8, 2024	13.19	13.30	13.00	13.12	13.11	-	1,145,251
Jul 5, 2024	13.05	13.13	12.92	13.12	13.11	0.46%	983,312
Jul 3, 2024	13.23	13.36	13.05	13.06	13.05	-0.68%	845,198
Jul 2, 2024	13.23	13.29	13.12	13.15	13.14	-0.23%	899,542
Jul 1, 2024	13.70	13.88	13.17	13.18	13.17	-4.15%	1,157,311
Jun 28, 2024	13.64	13.78	13.43	13.75	13.74	1.78%	2,573,152
Jun 27, 2024	13.36	13.51	13.25	13.51	13.49	1.27%	890,553
Jun 26, 2024	13.44	13.51	13.28	13.34	13.32	-1.62%	1,050,904
Jun 25, 2024	13.79	13.85	13.46	13.56	13.54	-1.95%	1,186,320
Jun 24, 2024	13.94	14.21	13.81	13.83	13.81	-0.29%	1,480,480
Jun 21, 2024	13.93	14.11	13.64	13.87	13.85	-0.22%	2,221,495
Jun 20, 2024	13.81	14.02	13.73	13.90	13.88	-0.14%	635,126
Jun 18, 2024	14.04	14.13	13.85	13.92	13.90	-0.78%	1,001,418
Jun 17, 2024	13.75	14.04	13.63	14.03	14.01	1.01%	829,431
Jun 14, 2024	13.95	14.08	13.76	13.89	13.87	-1.70%	963,734
Jun 13, 2024	14.25	14.25	13.93	14.13	14.11	1.07%	1,200,881
Jun 12, 2024	14.02	14.35	13.83	13.98	13.96	2.95%	1,534,317
Jun 11, 2024	13.58	13.71	13.52	13.58	13.56	-0.66%	983,622
Jun 10, 2024	13.66	13.73	13.40	13.67	13.65	-1.23%	1,701,544
Jun 7, 2024	14.11	14.24	13.82	13.84	13.82	-3.15%	1,001,779
Jun 6, 2024	14.08	14.52	14.08	14.29	14.27	0.99%	1,519,508
Jun 5, 2024	14.59	14.59	14.02	14.15	14.13	-2.01%	1,123,355
Jun 4, 2024	14.30	14.62	14.29	14.44	14.42	0.07%	1,120,066