Pebblebrook Hotel Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	19.39	19.96	19.10	19.54	19.54	0.93%	1,181,602
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
Aug 27, 2026	17.96	18.56	17.96	18.28	18.27	-0.49%	1,353,396
Aug 26, 2026	18.40	18.48	18.12	18.37	18.36	0.11%	1,181,643
Aug 25, 2026	18.51	18.54	18.27	18.35	18.34	0.16%	1,505,311
Aug 24, 2026	18.53	18.67	18.22	18.32	18.31	-0.87%	1,903,635
Aug 21, 2026	18.70	18.79	18.25	18.48	18.47	-0.43%	1,449,624
Aug 20, 2026	18.16	18.59	18.12	18.56	18.55	0.92%	995,083
Aug 19, 2026	18.23	18.69	18.23	18.39	18.38	0.49%	1,996,923
Aug 18, 2026	18.14	18.41	17.96	18.30	18.29	0.88%	1,109,763
Aug 17, 2026	18.08	18.19	17.89	18.14	18.13	-0.60%	1,938,835
Aug 14, 2026	18.17	18.51	18.08	18.25	18.24	0.22%	1,057,560
Aug 13, 2026	18.24	18.27	17.45	18.21	18.20	0.72%	2,959,046
Aug 12, 2026	17.66	18.09	17.63	18.08	18.07	1.63%	1,482,412
Aug 11, 2026	18.00	18.13	17.71	17.79	17.78	0.40%	2,368,188
Aug 10, 2026	18.00	18.28	17.49	17.72	17.71	-2.53%	2,121,208
Aug 7, 2026	18.39	18.62	18.09	18.18	18.17	-1.46%	1,581,879