Pebblebrook Hotel Trust (PEB)
NYSE: PEB · Real-Time Price · USD
14.11
-0.05 (-0.35%)
At close: Apr 28, 2026, 4:00 PM EDT
14.11
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
Pebblebrook Hotel Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Feb 2, 2026 | 11.47 | 11.62 | 11.32 | 11.52 | 11.51 | 0.88% | 1,365,754 |
| Jan 30, 2026 | 11.36 | 11.55 | 11.28 | 11.42 | 11.41 | -0.87% | 1,645,571 |
| Jan 29, 2026 | 11.42 | 11.58 | 11.26 | 11.52 | 11.51 | 1.86% | 1,843,378 |
| Jan 28, 2026 | 11.67 | 11.91 | 11.29 | 11.31 | 11.30 | -2.75% | 3,215,560 |
| Jan 27, 2026 | 11.86 | 11.93 | 11.47 | 11.63 | 11.62 | -2.35% | 1,509,997 |
| Jan 26, 2026 | 11.98 | 12.06 | 11.85 | 11.91 | 11.90 | -1.08% | 1,027,497 |
| Jan 23, 2026 | 12.09 | 12.16 | 11.87 | 12.04 | 12.03 | -0.82% | 1,857,937 |
| Jan 22, 2026 | 12.52 | 12.79 | 12.10 | 12.14 | 12.13 | -2.25% | 3,073,095 |
| Jan 21, 2026 | 12.05 | 12.51 | 12.02 | 12.42 | 12.41 | 4.28% | 2,537,574 |
| Jan 20, 2026 | 12.11 | 12.15 | 11.86 | 11.91 | 11.90 | -3.09% | 1,790,954 |
| Jan 16, 2026 | 12.04 | 12.30 | 11.81 | 12.29 | 12.28 | 1.32% | 2,232,585 |
| Jan 15, 2026 | 12.11 | 12.22 | 12.04 | 12.13 | 12.12 | 0.83% | 2,393,532 |
| Jan 14, 2026 | 12.31 | 12.36 | 12.01 | 12.03 | 12.02 | -2.59% | 1,816,829 |
| Jan 13, 2026 | 12.34 | 12.51 | 12.01 | 12.35 | 12.34 | 0.49% | 2,238,932 |
| Jan 12, 2026 | 12.80 | 12.95 | 12.12 | 12.29 | 12.28 | -0.24% | 5,481,780 |
| Jan 9, 2026 | 12.01 | 12.33 | 11.96 | 12.32 | 12.31 | 3.27% | 3,758,914 |
| Jan 8, 2026 | 11.54 | 12.06 | 11.48 | 11.93 | 11.92 | 2.93% | 1,454,327 |
| Jan 7, 2026 | 11.82 | 11.86 | 11.50 | 11.59 | 11.58 | -2.03% | 2,067,814 |
| Jan 6, 2026 | 11.04 | 11.83 | 11.04 | 11.83 | 11.82 | 2.25% | 2,058,155 |
| Jan 5, 2026 | 11.50 | 11.65 | 11.35 | 11.57 | 11.56 | 0.17% | 1,898,771 |
| Jan 2, 2026 | 11.38 | 11.76 | 11.16 | 11.55 | 11.54 | 2.03% | 1,750,014 |
| Dec 31, 2025 | 11.38 | 11.41 | 11.23 | 11.32 | 11.31 | -1.39% | 1,481,939 |
| Dec 30, 2025 | 11.48 | 11.60 | 11.41 | 11.48 | 11.46 | - | 898,311 |
| Dec 29, 2025 | 11.47 | 11.52 | 11.34 | 11.48 | 11.46 | - | 1,194,646 |
| Dec 26, 2025 | 11.49 | 11.57 | 11.35 | 11.48 | 11.46 | -0.69% | 1,302,424 |
| Dec 24, 2025 | 11.35 | 11.59 | 11.31 | 11.56 | 11.54 | 2.30% | 986,045 |
| Dec 23, 2025 | 11.48 | 11.54 | 11.30 | 11.30 | 11.28 | -1.65% | 811,173 |
| Dec 22, 2025 | 11.51 | 11.60 | 11.45 | 11.49 | 11.47 | -0.17% | 1,290,854 |
| Dec 19, 2025 | 11.38 | 11.53 | 11.38 | 11.51 | 11.49 | 0.35% | 3,920,257 |
| Dec 18, 2025 | 11.60 | 11.70 | 11.42 | 11.47 | 11.45 | -0.17% | 2,037,957 |
| Dec 17, 2025 | 11.37 | 11.58 | 11.30 | 11.49 | 11.47 | 1.06% | 1,513,353 |
| Dec 16, 2025 | 11.46 | 11.51 | 11.23 | 11.37 | 11.35 | -2.07% | 2,265,418 |
| Dec 15, 2025 | 11.37 | 11.61 | 11.14 | 11.61 | 11.59 | 2.93% | 1,862,783 |
| Dec 12, 2025 | 11.38 | 11.51 | 11.24 | 11.28 | 11.26 | 0.27% | 1,800,338 |
| Dec 11, 2025 | 11.32 | 11.71 | 11.24 | 11.25 | 11.23 | -0.62% | 2,433,276 |
| Dec 10, 2025 | 11.22 | 11.52 | 11.11 | 11.32 | 11.30 | 1.16% | 2,576,851 |
| Dec 9, 2025 | 10.72 | 11.32 | 10.72 | 11.19 | 11.17 | 4.19% | 2,297,843 |
| Dec 8, 2025 | 10.82 | 10.85 | 10.67 | 10.74 | 10.72 | -0.37% | 3,308,421 |
| Dec 5, 2025 | 10.81 | 10.94 | 10.69 | 10.78 | 10.76 | -0.09% | 1,200,307 |
| Dec 4, 2025 | 10.92 | 11.07 | 10.69 | 10.79 | 10.77 | -2.00% | 1,856,551 |
| Dec 3, 2025 | 11.15 | 11.28 | 10.94 | 11.01 | 10.99 | -1.08% | 1,604,872 |