Pebblebrook Hotel Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	14.85	14.94	14.72	14.78	14.78	-0.54%	771,397
May 21, 2026	14.83	14.96	14.54	14.86	14.86	-0.47%	1,656,144
May 20, 2026	14.36	14.94	14.29	14.93	14.93	4.55%	1,729,947
May 19, 2026	14.44	14.46	14.24	14.28	14.28	-1.11%	1,809,296
May 18, 2026	14.13	14.54	14.10	14.44	14.44	2.70%	1,620,004
May 15, 2026	14.21	14.29	13.97	14.06	14.06	-1.47%	1,266,835
May 14, 2026	14.44	14.59	14.13	14.27	14.27	-0.21%	2,300,381
May 13, 2026	14.26	14.55	14.16	14.30	14.30	0.21%	1,797,389
May 12, 2026	14.41	14.45	14.18	14.27	14.27	-0.70%	1,641,848
May 11, 2026	14.71	14.84	14.32	14.37	14.37	-2.38%	1,498,175
May 8, 2026	14.55	14.82	14.55	14.72	14.72	1.38%	1,324,850
May 7, 2026	14.68	14.85	14.44	14.52	14.52	-0.48%	2,402,685
May 6, 2026	14.56	14.74	14.49	14.59	14.59	1.89%	3,688,719
May 5, 2026	13.97	14.42	13.97	14.32	14.32	3.10%	1,774,880
May 4, 2026	14.06	14.26	13.84	13.89	13.89	-1.35%	2,068,736
May 1, 2026	14.08	14.38	14.05	14.08	14.08	0.21%	2,344,153
Apr 30, 2026	14.31	14.39	13.90	14.05	14.05	-1.89%	4,777,610
Apr 29, 2026	14.72	14.72	14.04	14.32	14.32	1.49%	9,228,616
Apr 28, 2026	14.25	14.32	13.94	14.11	14.11	-0.35%	2,721,206
Apr 27, 2026	13.96	14.24	13.93	14.16	14.16	1.43%	2,085,562
Apr 24, 2026	13.65	13.96	13.55	13.96	13.96	1.60%	2,627,338
Apr 23, 2026	13.69	13.80	13.51	13.74	13.74	0.73%	1,028,671
Apr 22, 2026	14.04	14.04	13.58	13.64	13.64	-2.08%	1,266,168
Apr 21, 2026	14.16	14.33	13.91	13.93	13.93	-1.55%	2,336,494
Apr 20, 2026	13.93	14.21	13.88	14.15	14.15	1.07%	2,970,657
Apr 17, 2026	14.06	14.23	13.90	14.00	14.00	1.08%	3,181,676
Apr 16, 2026	13.95	14.06	13.79	13.85	13.85	-1.07%	1,561,529
Apr 15, 2026	14.09	14.12	13.89	14.00	14.00	-0.78%	1,442,230
Apr 14, 2026	13.75	14.15	13.68	14.11	14.11	2.47%	3,183,318
Apr 13, 2026	13.52	13.85	13.48	13.77	13.77	1.10%	2,871,417
Apr 10, 2026	13.70	13.86	13.53	13.62	13.62	-0.15%	2,505,570
Apr 9, 2026	13.32	13.92	13.29	13.64	13.64	1.94%	3,456,102
Apr 8, 2026	13.26	13.41	13.10	13.38	13.38	4.94%	4,436,274
Apr 7, 2026	12.61	12.80	12.59	12.75	12.75	0.31%	2,288,617
Apr 6, 2026	12.65	12.78	12.53	12.71	12.71	-0.70%	1,481,683
Apr 2, 2026	12.56	12.94	12.51	12.80	12.80	1.11%	1,676,863
Apr 1, 2026	12.76	12.76	12.48	12.66	12.66	0.24%	2,032,789
Mar 31, 2026	12.87	12.88	12.52	12.63	12.63	1.20%	5,142,774
Mar 30, 2026	12.44	12.58	12.25	12.49	12.48	1.88%	1,905,439
Mar 27, 2026	12.60	12.69	12.15	12.26	12.25	-3.46%	1,657,366
Mar 26, 2026	12.71	12.95	12.66	12.70	12.69	-0.47%	1,734,595
Mar 25, 2026	12.68	12.85	12.50	12.76	12.75	2.08%	2,076,168
Mar 24, 2026	12.28	12.83	12.18	12.50	12.49	0.56%	2,173,543
Mar 23, 2026	12.54	12.88	12.31	12.43	12.42	2.98%	3,398,398
Mar 20, 2026	12.30	12.37	11.97	12.07	12.06	-1.79%	4,685,453
Mar 19, 2026	12.04	12.38	12.03	12.29	12.28	0.57%	1,335,576
Mar 18, 2026	12.00	12.37	11.93	12.22	12.21	1.16%	1,548,523
Mar 17, 2026	12.21	12.33	12.02	12.08	12.07	1.17%	1,469,832
Mar 16, 2026	11.78	12.12	11.74	11.94	11.93	3.20%	2,261,605
Mar 13, 2026	12.06	12.17	11.56	11.57	11.56	-2.28%	2,423,787