Pebblebrook Hotel Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	18.77	19.03	18.60	18.71	18.71	-0.58%	1,750,098
Jul 15, 2026	18.79	19.21	18.73	18.82	18.82	0.64%	2,835,727
Jul 14, 2026	18.54	18.72	18.20	18.70	18.70	2.07%	2,144,407
Jul 13, 2026	18.23	18.47	18.23	18.32	18.32	0.77%	2,418,593
Jul 10, 2026	17.99	18.27	17.98	18.18	18.18	1.00%	1,227,217
Jul 9, 2026	17.96	18.22	17.75	18.00	18.00	1.29%	2,056,143
Jul 8, 2026	18.30	18.30	17.64	17.77	17.77	-3.37%	3,195,053
Jul 7, 2026	18.64	18.72	18.29	18.39	18.39	-1.39%	1,421,288
Jul 6, 2026	18.80	18.98	18.51	18.65	18.65	-0.69%	1,816,713
Jul 2, 2026	18.78	18.93	18.57	18.78	18.78	1.02%	1,868,695
Jul 1, 2026	19.29	19.45	18.57	18.59	18.59	-4.22%	2,735,593
Jun 30, 2026	19.23	19.75	19.06	19.41	19.41	0.41%	3,136,090
Jun 29, 2026	19.28	19.56	19.00	19.34	19.33	1.47%	2,111,539
Jun 26, 2026	18.85	19.07	18.70	19.06	19.05	0.85%	3,949,357