Pebblebrook Hotel Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	14.31	14.39	13.90	14.05	14.05	-1.89%	4,777,599
Apr 29, 2026	14.72	14.72	14.04	14.32	14.32	1.49%	9,224,459
Apr 28, 2026	14.25	14.32	13.94	14.11	14.11	-0.35%	2,719,385
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%	2,376,265
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%	1,266,167
Apr 21, 2026	14.16	14.33	13.91	13.93	13.93	-1.55%	2,335,426
Apr 20, 2026	13.93	14.21	13.88	14.15	14.15	1.07%	2,906,797
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%	1,561,492
Apr 15, 2026	14.09	14.12	13.89	14.00	14.00	-0.78%	1,442,224
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%	3,456,069
Apr 8, 2026	13.26	13.41	13.10	13.38	13.38	4.94%	4,436,270
Apr 7, 2026	12.61	12.80	12.59	12.75	12.75	0.31%	2,286,913
Apr 6, 2026	12.65	12.78	12.53	12.71	12.71	-0.70%	1,481,136
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	1.12%	5,142,464
Mar 30, 2026	12.44	12.58	12.25	12.49	12.48	1.88%	1,904,753
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
Mar 12, 2026	12.38	12.45	11.79	11.84	11.83	-6.48%	3,455,350
Mar 11, 2026	12.61	12.75	12.43	12.66	12.65	-0.63%	1,949,839
Mar 10, 2026	12.44	12.98	12.30	12.74	12.73	1.84%	2,094,012
Mar 9, 2026	12.53	12.62	12.00	12.51	12.50	-2.34%	3,272,739
Mar 6, 2026	12.67	12.85	12.50	12.81	12.80	-1.54%	2,085,155
Mar 5, 2026	12.86	13.05	12.71	13.01	13.00	0.23%	1,867,467
Mar 4, 2026	12.94	13.09	12.74	12.98	12.97	1.80%	2,030,301
Mar 3, 2026	12.57	12.83	12.42	12.75	12.74	-1.16%	3,038,299
Mar 2, 2026	12.67	12.97	12.42	12.90	12.89	0.55%	2,640,509
Feb 27, 2026	12.96	13.13	12.69	12.83	12.82	-2.66%	3,259,872
Feb 26, 2026	13.15	13.35	12.58	13.18	13.17	7.68%	5,002,077
Feb 25, 2026	12.22	12.43	12.04	12.24	12.23	0.41%	2,369,113
Feb 24, 2026	12.47	12.47	12.06	12.19	12.18	-0.73%	1,596,104
Feb 23, 2026	12.70	12.71	12.13	12.28	12.27	-3.23%	1,466,508
Feb 20, 2026	12.45	12.73	12.25	12.69	12.68	1.28%	1,612,355
Feb 19, 2026	12.55	12.79	12.41	12.53	12.52	0.08%	1,407,994