Pebblebrook Hotel Trust (PEB)
NYSE: PEB · Real-Time Price · USD
12.19
-0.62 (-4.84%)
Mar 9, 2026, 2:35 PM EDT - Market open
Pebblebrook Hotel Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.67 | 12.85 | 12.50 | 12.81 | 12.81 | -1.54% | 2,085,155 |
| Mar 5, 2026 | 12.86 | 13.05 | 12.71 | 13.01 | 13.01 | 0.23% | 1,866,633 |
| Mar 4, 2026 | 12.94 | 13.09 | 12.74 | 12.98 | 12.98 | 1.80% | 2,030,301 |
| Mar 3, 2026 | 12.57 | 12.83 | 12.42 | 12.75 | 12.75 | -1.16% | 3,038,075 |
| Mar 2, 2026 | 12.67 | 12.97 | 12.42 | 12.90 | 12.90 | 0.55% | 2,640,509 |
| Feb 27, 2026 | 12.96 | 13.13 | 12.69 | 12.83 | 12.83 | -2.66% | 3,184,799 |
| Feb 26, 2026 | 13.15 | 13.35 | 12.58 | 13.18 | 13.18 | 7.68% | 5,000,676 |
| Feb 25, 2026 | 12.22 | 12.43 | 12.04 | 12.24 | 12.24 | 0.41% | 2,369,102 |
| Feb 24, 2026 | 12.47 | 12.47 | 12.06 | 12.19 | 12.19 | -0.73% | 1,596,102 |
| Feb 23, 2026 | 12.70 | 12.71 | 12.13 | 12.28 | 12.28 | -3.23% | 1,466,508 |
| Feb 20, 2026 | 12.45 | 12.73 | 12.25 | 12.69 | 12.69 | 1.28% | 1,612,355 |
| Feb 19, 2026 | 12.55 | 12.79 | 12.41 | 12.53 | 12.53 | 0.08% | 1,407,994 |
| Feb 18, 2026 | 12.57 | 12.94 | 12.49 | 12.52 | 12.52 | -1.03% | 2,320,001 |
| Feb 17, 2026 | 12.79 | 12.97 | 12.38 | 12.65 | 12.65 | -0.78% | 1,900,729 |
| Feb 13, 2026 | 12.59 | 12.85 | 12.28 | 12.75 | 12.75 | 1.51% | 2,362,972 |
| Feb 12, 2026 | 12.93 | 13.11 | 12.22 | 12.56 | 12.56 | -2.33% | 3,847,301 |
| Feb 11, 2026 | 13.02 | 13.05 | 12.77 | 12.86 | 12.86 | 0.23% | 1,545,707 |
| Feb 10, 2026 | 12.42 | 12.88 | 12.37 | 12.83 | 12.83 | 3.30% | 2,220,729 |
| Feb 9, 2026 | 12.34 | 12.51 | 12.00 | 12.42 | 12.42 | 0.32% | 1,993,130 |
| Feb 6, 2026 | 11.99 | 12.45 | 11.88 | 12.38 | 12.38 | 4.12% | 2,241,987 |
| Feb 5, 2026 | 11.84 | 11.90 | 11.54 | 11.89 | 11.89 | 0.34% | 2,041,043 |
| Feb 4, 2026 | 11.59 | 11.88 | 11.55 | 11.85 | 11.85 | 3.58% | 1,846,250 |
| Feb 3, 2026 | 11.58 | 11.75 | 11.35 | 11.44 | 11.44 | -0.69% | 1,248,219 |
| Feb 2, 2026 | 11.47 | 11.62 | 11.32 | 11.52 | 11.52 | 0.88% | 1,364,728 |
| Jan 30, 2026 | 11.36 | 11.55 | 11.28 | 11.42 | 11.42 | -0.87% | 1,645,571 |
| Jan 29, 2026 | 11.42 | 11.58 | 11.26 | 11.52 | 11.52 | 1.86% | 1,843,378 |
| Jan 28, 2026 | 11.67 | 11.91 | 11.29 | 11.31 | 11.31 | -2.75% | 3,214,761 |
| Jan 27, 2026 | 11.86 | 11.93 | 11.47 | 11.63 | 11.63 | -2.35% | 1,509,997 |
| Jan 26, 2026 | 11.98 | 12.06 | 11.85 | 11.91 | 11.91 | -1.08% | 1,027,493 |
| Jan 23, 2026 | 12.09 | 12.16 | 11.87 | 12.04 | 12.04 | -0.82% | 1,857,937 |
| Jan 22, 2026 | 12.52 | 12.79 | 12.10 | 12.14 | 12.14 | -2.25% | 3,073,095 |
| Jan 21, 2026 | 12.05 | 12.51 | 12.02 | 12.42 | 12.42 | 4.28% | 2,537,402 |
| Jan 20, 2026 | 12.11 | 12.15 | 11.86 | 11.91 | 11.91 | -3.09% | 1,790,954 |
| Jan 16, 2026 | 12.04 | 12.30 | 11.81 | 12.29 | 12.29 | 1.32% | 2,193,304 |
| Jan 15, 2026 | 12.11 | 12.22 | 12.04 | 12.13 | 12.13 | 0.83% | 2,393,532 |
| Jan 14, 2026 | 12.31 | 12.36 | 12.01 | 12.03 | 12.03 | -2.59% | 1,816,829 |
| Jan 13, 2026 | 12.34 | 12.51 | 12.01 | 12.35 | 12.35 | 0.49% | 2,238,927 |
| Jan 12, 2026 | 12.80 | 12.95 | 12.12 | 12.29 | 12.29 | -0.24% | 5,481,760 |
| Jan 9, 2026 | 12.01 | 12.33 | 11.96 | 12.32 | 12.32 | 3.27% | 3,758,914 |
| Jan 8, 2026 | 11.54 | 12.06 | 11.48 | 11.93 | 11.93 | 2.93% | 1,454,327 |
| Jan 7, 2026 | 11.82 | 11.86 | 11.50 | 11.59 | 11.59 | -2.03% | 2,067,767 |
| Jan 6, 2026 | 11.04 | 11.83 | 11.04 | 11.83 | 11.83 | 2.25% | 2,058,135 |
| Jan 5, 2026 | 11.50 | 11.65 | 11.35 | 11.57 | 11.57 | 0.17% | 1,898,771 |
| Jan 2, 2026 | 11.38 | 11.76 | 11.16 | 11.55 | 11.55 | 2.03% | 1,750,014 |
| Dec 31, 2025 | 11.38 | 11.41 | 11.23 | 11.32 | 11.32 | -1.39% | 1,481,939 |
| Dec 30, 2025 | 11.48 | 11.60 | 11.41 | 11.48 | 11.47 | - | 897,343 |
| Dec 29, 2025 | 11.47 | 11.52 | 11.34 | 11.48 | 11.47 | - | 1,194,646 |
| Dec 26, 2025 | 11.49 | 11.57 | 11.35 | 11.48 | 11.47 | -0.69% | 1,302,424 |
| Dec 24, 2025 | 11.35 | 11.59 | 11.31 | 11.56 | 11.55 | 2.30% | 986,045 |
| Dec 23, 2025 | 11.48 | 11.54 | 11.30 | 11.30 | 11.29 | -1.65% | 811,173 |
| Dec 22, 2025 | 11.51 | 11.60 | 11.45 | 11.49 | 11.48 | -0.17% | 1,290,854 |
| Dec 19, 2025 | 11.38 | 11.53 | 11.38 | 11.51 | 11.50 | 0.35% | 3,920,257 |
| Dec 18, 2025 | 11.60 | 11.70 | 11.42 | 11.47 | 11.46 | -0.17% | 2,037,957 |
| Dec 17, 2025 | 11.37 | 11.58 | 11.30 | 11.49 | 11.48 | 1.06% | 1,513,353 |
| Dec 16, 2025 | 11.46 | 11.51 | 11.23 | 11.37 | 11.36 | -2.07% | 2,265,418 |
| Dec 15, 2025 | 11.37 | 11.61 | 11.14 | 11.61 | 11.60 | 2.93% | 1,862,783 |
| Dec 12, 2025 | 11.38 | 11.51 | 11.24 | 11.28 | 11.27 | 0.27% | 1,800,338 |
| Dec 11, 2025 | 11.32 | 11.71 | 11.24 | 11.25 | 11.24 | -0.62% | 2,433,276 |
| Dec 10, 2025 | 11.22 | 11.52 | 11.11 | 11.32 | 11.31 | 1.16% | 2,576,851 |
| Dec 9, 2025 | 10.72 | 11.32 | 10.72 | 11.19 | 11.18 | 4.19% | 2,297,843 |
| Dec 8, 2025 | 10.82 | 10.85 | 10.67 | 10.74 | 10.73 | -0.37% | 3,308,421 |
| Dec 5, 2025 | 10.81 | 10.94 | 10.69 | 10.78 | 10.77 | -0.09% | 1,200,307 |
| Dec 4, 2025 | 10.92 | 11.07 | 10.69 | 10.79 | 10.78 | -2.00% | 1,856,551 |
| Dec 3, 2025 | 11.15 | 11.28 | 10.94 | 11.01 | 11.00 | -1.08% | 1,604,872 |
| Dec 2, 2025 | 11.38 | 11.38 | 11.08 | 11.13 | 11.12 | -1.15% | 2,613,395 |
| Dec 1, 2025 | 11.25 | 11.41 | 11.11 | 11.26 | 11.25 | -0.71% | 1,441,703 |
| Nov 28, 2025 | 11.33 | 11.50 | 11.24 | 11.34 | 11.33 | 0.09% | 820,472 |
| Nov 26, 2025 | 11.50 | 11.58 | 11.33 | 11.33 | 11.32 | -1.22% | 1,680,499 |
| Nov 25, 2025 | 11.24 | 11.56 | 11.16 | 11.47 | 11.46 | 2.87% | 2,151,503 |
| Nov 24, 2025 | 11.12 | 11.30 | 10.97 | 11.15 | 11.14 | 0.72% | 2,961,795 |
| Nov 21, 2025 | 10.64 | 11.18 | 10.51 | 11.07 | 11.06 | 5.33% | 2,801,026 |
| Nov 20, 2025 | 10.71 | 10.91 | 10.46 | 10.51 | 10.50 | -1.04% | 1,918,848 |
| Nov 19, 2025 | 10.85 | 10.89 | 10.58 | 10.62 | 10.61 | -1.76% | 1,371,570 |
| Nov 18, 2025 | 10.79 | 10.90 | 10.68 | 10.81 | 10.80 | -0.64% | 1,501,141 |
| Nov 17, 2025 | 11.09 | 11.15 | 10.75 | 10.88 | 10.87 | -1.89% | 1,775,886 |
| Nov 14, 2025 | 11.00 | 11.16 | 10.96 | 11.09 | 11.08 | -0.09% | 1,586,283 |
| Nov 13, 2025 | 11.15 | 11.41 | 11.05 | 11.10 | 11.09 | -1.33% | 1,538,051 |
| Nov 12, 2025 | 11.36 | 11.54 | 11.22 | 11.25 | 11.24 | -0.62% | 1,944,398 |
| Nov 11, 2025 | 11.55 | 11.63 | 11.21 | 11.32 | 11.31 | -1.74% | 1,527,511 |
| Nov 10, 2025 | 11.24 | 11.56 | 11.19 | 11.52 | 11.51 | 1.95% | 2,213,715 |
| Nov 7, 2025 | 10.48 | 11.33 | 10.44 | 11.30 | 11.29 | 8.45% | 2,887,082 |
| Nov 6, 2025 | 9.99 | 10.91 | 9.99 | 10.42 | 10.41 | 1.26% | 3,475,202 |
| Nov 5, 2025 | 10.28 | 10.60 | 10.15 | 10.29 | 10.28 | 0.10% | 3,063,730 |
| Nov 4, 2025 | 10.29 | 10.42 | 10.21 | 10.28 | 10.27 | -2.47% | 1,567,929 |
| Nov 3, 2025 | 10.35 | 10.60 | 10.23 | 10.54 | 10.53 | 0.76% | 1,801,856 |
| Oct 31, 2025 | 10.57 | 10.67 | 10.32 | 10.46 | 10.45 | -2.06% | 2,275,090 |
| Oct 30, 2025 | 10.70 | 10.99 | 10.61 | 10.68 | 10.67 | -1.11% | 1,257,464 |
| Oct 29, 2025 | 10.83 | 11.12 | 10.77 | 10.80 | 10.79 | -1.10% | 1,280,465 |
| Oct 28, 2025 | 11.22 | 11.22 | 10.88 | 10.92 | 10.91 | -1.62% | 1,031,368 |
| Oct 27, 2025 | 11.10 | 11.26 | 10.92 | 11.10 | 11.09 | 0.91% | 1,102,354 |
| Oct 24, 2025 | 10.88 | 11.07 | 10.84 | 11.00 | 10.99 | 2.23% | 1,301,515 |
| Oct 23, 2025 | 10.92 | 10.97 | 10.68 | 10.76 | 10.75 | -1.56% | 3,238,708 |
| Oct 22, 2025 | 10.61 | 11.28 | 10.56 | 10.93 | 10.92 | 2.05% | 2,797,614 |
| Oct 21, 2025 | 10.81 | 11.08 | 10.71 | 10.71 | 10.70 | -0.93% | 1,615,469 |
| Oct 20, 2025 | 10.84 | 10.95 | 10.60 | 10.81 | 10.80 | 0.28% | 1,411,736 |
| Oct 17, 2025 | 10.68 | 10.83 | 10.67 | 10.78 | 10.77 | -0.09% | 1,236,059 |
| Oct 16, 2025 | 10.86 | 10.95 | 10.52 | 10.79 | 10.78 | -0.74% | 1,634,613 |
| Oct 15, 2025 | 10.91 | 11.03 | 10.74 | 10.87 | 10.86 | 1.21% | 2,247,850 |
| Oct 14, 2025 | 10.09 | 10.76 | 10.09 | 10.74 | 10.73 | 4.27% | 2,813,573 |
| Oct 13, 2025 | 10.38 | 10.49 | 10.19 | 10.30 | 10.29 | 0.98% | 1,483,561 |