Pebblebrook Hotel Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	18.68	18.73	18.24	18.42	18.42	-0.97%	4,064,845
Sep 24, 2026	18.22	18.74	18.20	18.60	18.60	2.09%	1,633,807
Sep 23, 2026	18.16	18.38	18.05	18.22	18.22	-0.22%	1,590,698
Sep 22, 2026	18.44	18.70	18.09	18.26	18.26	0.16%	1,574,625
Sep 21, 2026	18.19	18.31	17.98	18.23	18.23	1.05%	1,523,510
Sep 18, 2026	17.95	18.12	17.75	18.04	18.04	0.28%	4,201,065
Sep 17, 2026	18.03	18.09	17.76	17.99	17.99	0.84%	1,350,058
Sep 16, 2026	18.16	18.31	17.49	17.84	17.84	-1.92%	1,966,940
Sep 15, 2026	17.88	18.29	17.84	18.19	18.19	1.34%	1,805,244
Sep 14, 2026	17.55	18.05	17.55	17.95	17.95	0.62%	1,599,213
Sep 11, 2026	18.32	18.50	17.78	17.84	17.84	-1.33%	2,671,444
Sep 10, 2026	17.92	18.24	17.76	18.08	18.08	1.35%	2,392,441
Sep 9, 2026	17.53	17.88	17.46	17.84	17.84	1.13%	2,128,586
Sep 8, 2026	17.92	18.10	17.56	17.64	17.64	-2.16%	2,914,150
Sep 4, 2026	17.51	18.04	17.48	18.03	18.03	1.69%	1,059,133
Sep 3, 2026	18.32	18.54	17.73	17.73	17.73	-2.53%	2,447,653
Sep 2, 2026	17.85	18.30	17.82	18.19	18.19	2.54%	2,249,221
Sep 1, 2026	18.01	18.19	17.41	17.74	17.74	-2.10%	2,848,484
Aug 31, 2026	18.41	18.49	18.01	18.12	18.12	-2.00%	3,012,567
Aug 28, 2026	18.37	18.60	18.24	18.49	18.49	1.15%	1,379,217
Aug 27, 2026	17.96	18.56	17.96	18.28	18.28	-0.49%	1,353,394
Aug 26, 2026	18.40	18.48	18.12	18.37	18.37	0.11%	1,181,502
Aug 25, 2026	18.51	18.54	18.27	18.35	18.35	0.16%	1,505,309
Aug 24, 2026	18.53	18.67	18.22	18.32	18.32	-0.87%	1,873,204
Aug 21, 2026	18.70	18.79	18.25	18.48	18.48	-0.43%	1,449,623
Aug 20, 2026	18.16	18.59	18.12	18.56	18.56	0.92%	994,973
Aug 19, 2026	18.23	18.69	18.23	18.39	18.39	0.49%	1,996,845
Aug 18, 2026	18.14	18.41	17.96	18.30	18.30	0.88%	1,104,638
Aug 17, 2026	18.08	18.19	17.89	18.14	18.14	-0.60%	1,938,617
Aug 14, 2026	18.17	18.51	18.08	18.25	18.25	0.22%	1,055,215
Aug 13, 2026	18.24	18.27	17.45	18.21	18.21	0.72%	2,299,953
Aug 12, 2026	17.66	18.09	17.63	18.08	18.08	1.63%	1,399,114
Aug 11, 2026	18.00	18.13	17.71	17.79	17.79	0.40%	1,717,087
Aug 10, 2026	18.00	18.28	17.49	17.72	17.72	-2.53%	2,120,882
Aug 7, 2026	18.39	18.62	18.09	18.18	18.18	-1.46%	1,581,877
Aug 6, 2026	19.08	19.08	18.27	18.45	18.45	-3.35%	4,457,421
Aug 5, 2026	18.99	19.48	18.87	19.09	19.09	-0.21%	1,891,444
Aug 4, 2026	19.40	19.61	19.06	19.13	19.13	-1.34%	2,238,823
Aug 3, 2026	19.36	19.64	19.09	19.39	19.39	1.52%	2,069,026
Jul 31, 2026	18.99	19.34	18.86	19.10	19.10	2.08%	2,366,252
Jul 30, 2026	19.50	19.51	18.36	18.71	18.71	-2.75%	2,443,997
Jul 29, 2026	19.26	19.61	19.12	19.24	19.24	-0.67%	2,433,212
Jul 28, 2026	19.20	19.44	18.74	19.37	19.37	0.31%	2,117,542
Jul 27, 2026	19.20	19.47	19.02	19.31	19.31	1.15%	3,377,856
Jul 24, 2026	19.09	19.42	18.98	19.09	19.09	0.63%	1,606,033
Jul 23, 2026	19.49	19.59	18.35	18.97	18.97	-3.61%	3,079,514
Jul 22, 2026	19.80	19.93	19.63	19.68	19.68	-0.35%	1,865,159
Jul 21, 2026	19.52	19.78	19.29	19.75	19.75	2.28%	1,948,341
Jul 20, 2026	19.17	19.50	19.09	19.31	19.31	1.58%	2,155,114
Jul 17, 2026	18.60	19.13	18.40	19.01	19.01	1.60%	1,784,421