Pebblebrook Hotel Trust (PEB)
NYSE: PEB · Real-Time Price · USD
19.06
+0.16 (0.85%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Pebblebrook Hotel Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 18.85 | 19.07 | 18.70 | 19.06 | 19.06 | 0.85% | 3,908,318 |
| Jun 25, 2026 | 18.79 | 19.03 | 18.60 | 18.90 | 18.90 | 1.50% | 2,725,743 |
| Jun 24, 2026 | 18.44 | 18.67 | 18.17 | 18.62 | 18.62 | 1.42% | 3,080,642 |
| Jun 23, 2026 | 18.43 | 18.93 | 18.31 | 18.36 | 18.36 | -1.92% | 3,718,963 |
| Jun 22, 2026 | 18.78 | 19.09 | 18.66 | 18.72 | 18.72 | -1.78% | 4,848,588 |
| Jun 18, 2026 | 18.80 | 19.12 | 18.75 | 19.06 | 19.06 | 3.98% | 5,229,806 |
| Jun 17, 2026 | 19.26 | 19.60 | 18.09 | 18.33 | 18.33 | -5.42% | 6,426,872 |
| Jun 16, 2026 | 18.58 | 19.39 | 18.50 | 19.38 | 19.38 | 4.76% | 5,499,522 |
| Jun 15, 2026 | 18.50 | 18.51 | 18.21 | 18.50 | 18.50 | 1.76% | 3,114,273 |
| Jun 12, 2026 | 17.84 | 18.20 | 17.78 | 18.18 | 18.18 | 2.54% | 3,317,474 |
| Jun 11, 2026 | 17.40 | 17.83 | 17.28 | 17.73 | 17.73 | 2.90% | 3,606,729 |
| Jun 10, 2026 | 17.27 | 17.64 | 17.10 | 17.23 | 17.23 | 0.82% | 2,323,302 |
| Jun 9, 2026 | 17.02 | 17.22 | 16.74 | 17.09 | 17.09 | 1.48% | 2,075,254 |
| Jun 8, 2026 | 17.09 | 17.23 | 16.81 | 16.84 | 16.84 | -0.30% | 1,973,012 |
| Jun 5, 2026 | 16.83 | 17.20 | 16.81 | 16.89 | 16.89 | 0.30% | 3,169,982 |
| Jun 4, 2026 | 16.21 | 16.88 | 16.16 | 16.84 | 16.84 | 4.73% | 2,240,028 |
| Jun 3, 2026 | 15.75 | 16.11 | 15.63 | 16.08 | 16.08 | 0.88% | 2,976,572 |
| Jun 2, 2026 | 15.77 | 16.02 | 15.60 | 15.94 | 15.94 | 1.14% | 1,949,354 |
| Jun 1, 2026 | 15.19 | 15.79 | 15.14 | 15.76 | 15.76 | 3.34% | 2,462,478 |
| May 29, 2026 | 15.66 | 15.73 | 15.22 | 15.25 | 15.25 | -1.93% | 2,102,166 |
| May 28, 2026 | 15.35 | 15.64 | 15.18 | 15.55 | 15.55 | 0.39% | 1,367,793 |
| May 27, 2026 | 15.50 | 15.66 | 15.33 | 15.49 | 15.49 | 2.45% | 2,207,074 |
| May 26, 2026 | 14.82 | 15.16 | 14.82 | 15.12 | 15.12 | 2.30% | 1,695,973 |
| May 22, 2026 | 14.85 | 14.94 | 14.72 | 14.78 | 14.78 | -0.54% | 771,397 |
| May 21, 2026 | 14.83 | 14.96 | 14.54 | 14.86 | 14.86 | -0.47% | 1,656,144 |
| May 20, 2026 | 14.36 | 14.94 | 14.29 | 14.93 | 14.93 | 4.55% | 1,729,947 |
| May 19, 2026 | 14.44 | 14.46 | 14.24 | 14.28 | 14.28 | -1.11% | 1,809,296 |
| May 18, 2026 | 14.13 | 14.54 | 14.10 | 14.44 | 14.44 | 2.70% | 1,620,004 |
| May 15, 2026 | 14.21 | 14.29 | 13.97 | 14.06 | 14.06 | -1.47% | 1,266,835 |
| May 14, 2026 | 14.44 | 14.59 | 14.13 | 14.27 | 14.27 | -0.21% | 2,300,381 |
| May 13, 2026 | 14.26 | 14.55 | 14.16 | 14.30 | 14.30 | 0.21% | 1,797,389 |
| May 12, 2026 | 14.41 | 14.45 | 14.18 | 14.27 | 14.27 | -0.70% | 1,641,848 |
| May 11, 2026 | 14.71 | 14.84 | 14.32 | 14.37 | 14.37 | -2.38% | 1,498,175 |
| May 8, 2026 | 14.55 | 14.82 | 14.55 | 14.72 | 14.72 | 1.38% | 1,324,850 |
| May 7, 2026 | 14.68 | 14.85 | 14.44 | 14.52 | 14.52 | -0.48% | 2,402,685 |
| May 6, 2026 | 14.56 | 14.74 | 14.49 | 14.59 | 14.59 | 1.89% | 3,688,719 |
| May 5, 2026 | 13.97 | 14.42 | 13.97 | 14.32 | 14.32 | 3.10% | 1,774,880 |
| May 4, 2026 | 14.06 | 14.26 | 13.84 | 13.89 | 13.89 | -1.35% | 2,068,736 |
| May 1, 2026 | 14.08 | 14.38 | 14.05 | 14.08 | 14.08 | 0.21% | 2,344,153 |
| Apr 30, 2026 | 14.31 | 14.39 | 13.90 | 14.05 | 14.05 | -1.89% | 4,777,610 |
| Apr 29, 2026 | 14.72 | 14.72 | 14.04 | 14.32 | 14.32 | 1.49% | 9,228,616 |
| Apr 28, 2026 | 14.25 | 14.32 | 13.94 | 14.11 | 14.11 | -0.35% | 2,721,206 |
| 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% | 2,627,338 |
| 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% | 1,266,168 |
| Apr 21, 2026 | 14.16 | 14.33 | 13.91 | 13.93 | 13.93 | -1.55% | 2,336,494 |
| Apr 20, 2026 | 13.93 | 14.21 | 13.88 | 14.15 | 14.15 | 1.07% | 2,970,657 |
| 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% | 1,561,529 |
| Apr 15, 2026 | 14.09 | 14.12 | 13.89 | 14.00 | 14.00 | -0.78% | 1,442,230 |
| 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% | 3,456,102 |
| Apr 8, 2026 | 13.26 | 13.41 | 13.10 | 13.38 | 13.38 | 4.94% | 4,436,274 |
| Apr 7, 2026 | 12.61 | 12.80 | 12.59 | 12.75 | 12.75 | 0.31% | 2,288,617 |
| Apr 6, 2026 | 12.65 | 12.78 | 12.53 | 12.71 | 12.71 | -0.70% | 1,481,683 |
| 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 | 1.20% | 5,142,774 |
| Mar 30, 2026 | 12.44 | 12.58 | 12.25 | 12.49 | 12.48 | 1.88% | 1,905,439 |
| 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 |
| Feb 18, 2026 | 12.57 | 12.94 | 12.49 | 12.52 | 12.51 | -1.03% | 2,321,601 |
| Feb 17, 2026 | 12.79 | 12.97 | 12.38 | 12.65 | 12.64 | -0.78% | 1,900,729 |
| Feb 13, 2026 | 12.59 | 12.85 | 12.28 | 12.75 | 12.74 | 1.51% | 2,363,572 |
| Feb 12, 2026 | 12.93 | 13.11 | 12.22 | 12.56 | 12.55 | -2.33% | 3,847,301 |
| Feb 11, 2026 | 13.02 | 13.05 | 12.77 | 12.86 | 12.85 | 0.23% | 1,545,717 |
| Feb 10, 2026 | 12.42 | 12.88 | 12.37 | 12.83 | 12.82 | 3.30% | 2,221,993 |
| Feb 9, 2026 | 12.34 | 12.51 | 12.00 | 12.42 | 12.41 | 0.32% | 1,993,354 |
| Feb 6, 2026 | 11.99 | 12.45 | 11.88 | 12.38 | 12.37 | 4.12% | 2,241,987 |
| Feb 5, 2026 | 11.84 | 11.90 | 11.54 | 11.89 | 11.88 | 0.34% | 2,041,043 |
| Feb 4, 2026 | 11.59 | 11.88 | 11.55 | 11.85 | 11.84 | 3.58% | 1,846,250 |
| Feb 3, 2026 | 11.58 | 11.75 | 11.35 | 11.44 | 11.43 | -0.69% | 1,248,219 |