Pebblebrook Hotel Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	20.89	21.32	20.67	21.12	21.12	1.49%	2,620,705
Nov 5, 2026	22.07	22.26	20.75	20.81	20.81	-6.26%	3,207,029
Nov 4, 2026	22.32	22.40	21.76	22.20	22.20	1.14%	2,814,598
Nov 3, 2026	22.03	22.14	21.69	21.95	21.95	-0.23%	2,697,902
Nov 2, 2026	22.07	22.07	21.68	22.00	22.00	2.14%	3,909,984
Oct 30, 2026	21.20	21.54	20.85	21.54	21.54	-0.83%	5,079,995
Oct 29, 2026	21.90	21.90	21.42	21.72	21.72	1.16%	2,088,362
Oct 28, 2026	21.39	21.53	21.17	21.47	21.47	0.75%	2,871,782
Oct 27, 2026	21.05	21.39	20.74	21.31	21.31	1.28%	2,381,110
Oct 26, 2026	20.48	21.16	20.45	21.04	21.04	3.19%	3,364,285
Oct 23, 2026	20.58	20.79	20.31	20.39	20.39	-1.35%	2,484,921
Oct 22, 2026	20.80	21.26	20.62	20.67	20.67	-2.04%	3,269,257
Oct 21, 2026	20.85	21.26	20.69	21.10	21.10	1.88%	3,809,818
Oct 20, 2026	20.15	20.92	20.15	20.71	20.71	3.03%	3,094,962
Oct 19, 2026	19.65	20.24	19.47	20.10	20.10	3.13%	2,781,720
Oct 16, 2026	19.39	19.96	19.10	19.49	19.49	0.67%	2,819,124
Oct 15, 2026	19.25	19.60	19.07	19.36	19.36	1.31%	2,853,678
Oct 14, 2026	19.43	19.57	17.05	19.11	19.11	-2.80%	1,727,901
Oct 13, 2026	19.25	19.68	18.86	19.66	19.66	2.34%	2,010,333
Oct 12, 2026	19.07	19.30	18.86	19.21	19.21	0.47%	1,004,538
Oct 9, 2026	19.07	19.28	18.87	19.12	19.12	0.74%	1,358,155
Oct 8, 2026	18.61	19.07	18.57	18.98	18.98	1.44%	2,210,034
Oct 7, 2026	18.85	19.15	18.59	18.71	18.71	-1.42%	3,313,559
Oct 6, 2026	19.29	19.44	18.93	18.98	18.98	-0.63%	2,027,932
Oct 5, 2026	19.04	19.28	18.72	19.10	19.10	0.16%	2,284,330
Oct 2, 2026	19.50	19.50	18.85	19.07	19.07	1.38%	1,763,562
Oct 1, 2026	18.81	18.97	18.49	18.81	18.81	0.27%	2,489,941
Sep 30, 2026	18.74	18.94	18.58	18.76	18.76	0.32%	1,643,419
Sep 29, 2026	18.73	18.77	18.38	18.71	18.70	-0.11%	1,870,725
Sep 28, 2026	18.54	18.88	18.41	18.73	18.72	1.68%	1,919,987
Sep 25, 2026	18.68	18.73	18.24	18.42	18.41	-0.97%	4,152,987
Sep 24, 2026	18.22	18.74	18.20	18.60	18.59	2.09%	1,720,884
Sep 23, 2026	18.16	18.38	18.05	18.22	18.21	-0.22%	2,113,045
Sep 22, 2026	18.44	18.70	18.09	18.26	18.25	0.16%	1,676,065
Sep 21, 2026	18.19	18.31	17.98	18.23	18.22	1.05%	1,595,254
Sep 18, 2026	17.95	18.12	17.75	18.04	18.03	0.28%	4,331,483
Sep 17, 2026	18.03	18.09	17.76	17.99	17.98	0.84%	1,552,499
Sep 16, 2026	18.16	18.31	17.49	17.84	17.83	-1.92%	1,977,218
Sep 15, 2026	17.88	18.29	17.84	18.19	18.18	1.34%	1,819,363
Sep 14, 2026	17.55	18.05	17.55	17.95	17.94	0.62%	1,612,238
Sep 11, 2026	18.32	18.50	17.78	17.84	17.83	-1.33%	2,687,437
Sep 10, 2026	17.92	18.24	17.76	18.08	18.07	1.35%	2,428,614
Sep 9, 2026	17.53	17.88	17.46	17.84	17.83	1.13%	2,143,601
Sep 8, 2026	17.92	18.10	17.56	17.64	17.63	-2.16%	2,977,706
Sep 4, 2026	17.51	18.04	17.48	18.03	18.02	1.69%	1,196,175
Sep 3, 2026	18.32	18.54	17.73	17.73	17.72	-2.53%	2,473,539
Sep 2, 2026	17.85	18.30	17.82	18.19	18.18	2.54%	2,276,654
Sep 1, 2026	18.01	18.19	17.41	17.74	17.73	-2.10%	3,320,487
Aug 31, 2026	18.41	18.49	18.01	18.12	18.11	-2.00%	3,015,402
Aug 28, 2026	18.37	18.60	18.24	18.49	18.48	1.15%	1,379,273