Pebblebrook Hotel Trust - PEB-PE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	20.15	20.38	20.38	20.38	20.15	949
October 01, 2025	20.01	20.19	20.19	20.5	19.81	1,563
September 30, 2025	20.1	20.21	20.21	20.21	19.91	4,917
September 29, 2025	20.75	20.49	20.09	20.75	20.34	1,283
September 26, 2025	20.53	20.37	20.37	20.53	19.98	1,994
September 25, 2025	20.52	20.53	20.53	20.6	20.34	5,987
September 24, 2025	20.84	20.7	20.7	20.85	20.51	3,694
September 23, 2025	20.85	20.9	20.9	20.9	20.81	3,028
September 22, 2025	21.01	20.95	20.95	21.1	20.95	1,711
September 19, 2025	20.65	21.16	21.16	21.18	20.65	2,602
September 18, 2025	20.91	20.95	20.95	21	20.86	3,133
September 17, 2025	20.85	21	21	21	20.85	2,296
September 16, 2025	20.52	20.79	20.79	20.79	20.35	7,276
September 15, 2025	20.34	20.52	20.52	20.53	20.07	7,862
September 12, 2025	21	20.38	20.38	21	20.38	775
September 11, 2025	20.5	20.87	20.87	20.95	20.28	9,311
September 10, 2025	20.11	20.46	20.46	20.46	20.04	6,900
September 09, 2025	19.92	20.1	20.1	20.1	19.91	7,310
September 08, 2025	20.05	20	20	20.19	20	3,612
September 05, 2025	19.8	20.09	20.09	20.09	19.79	11,583
September 04, 2025	19.86	19.8	19.8	19.91	19.54	8,830
September 03, 2025	20.11	19.85	19.85	20.11	19.73	18,109
September 02, 2025	19.86	19.78	19.78	19.86	19.77	1,479
August 29, 2025	19.95	19.86	19.86	20	19.63	4,819
August 28, 2025	20.08	19.9	19.9	20.08	19.75	1,600
August 27, 2025	19.77	19.79	19.79	19.84	19.62	3,251
August 26, 2025	19.75	19.9	19.9	19.9	19.5	7,240
August 25, 2025	19.66	19.75	19.75	19.75	19.62	3,039
August 22, 2025	19.67	19.67	19.67	19.69	19.4	19,498
August 21, 2025	19.5	19.5	19.5	19.5	19.42	1,427
August 20, 2025	19.37	19.5	19.5	19.5	19.28	15,410
August 19, 2025	19.5	19.5	19.5	19.57	19.35	12,312
August 18, 2025	19.6	19.35	19.35	19.61	19.31	19,646
August 15, 2025	19.18	19.47	19.47	19.57	19.18	3,532
August 14, 2025	19.19	19.49	19.49	19.49	19.1	12,852
August 13, 2025	19.1	19.26	19.26	19.26	18.96	7,930
August 12, 2025	18.86	19.12	19.12	19.13	18.75	26,924
August 11, 2025	18.93	18.9	18.9	19.18	18.9	3,957
August 08, 2025	18.71	19.25	19.25	19.25	18.7	24,190
August 07, 2025	18.88	19.06	19.06	19.06	18.88	10,311
August 06, 2025	18.97	19.08	19.08	19.16	18.81	13,443
August 05, 2025	19.01	19.03	19.03	19.03	18.77	3,128
August 04, 2025	18.6	19.1	19.1	19.1	18.6	2,279
August 01, 2025	18.6	18.98	18.98	18.99	18.6	10,690
July 31, 2025	18.47	18.75	18.75	18.85	18.47	12,921
July 30, 2025	18.63	18.71	18.71	18.8	18.63	15,056
July 29, 2025	18.65	18.61	18.61	18.73	18.61	5,447
July 28, 2025	18.75	18.79	18.79	18.8	18.62	23,262
July 25, 2025	18.88	18.78	18.78	18.88	18.78	2,732
July 24, 2025	18.7	18.85	18.85	18.85	18.56	4,669
July 23, 2025	18.71	18.7	18.7	18.71	18.61	1,661
July 22, 2025	18.67	18.8	18.8	18.8	18.37	12,539
July 21, 2025	18.74	18.8	18.8	18.8	18.74	3,340
July 18, 2025	18.53	18.79	18.79	18.9	18.53	6,041
July 17, 2025	18.5	18.66	18.66	18.68	18.33	25,172
July 16, 2025	18.05	18.32	18.32	18.45	18.05	42,175
July 15, 2025	17.96	18.14	18.14	18.15	17.96	27,084
July 14, 2025	18.15	17.99	17.99	18.15	17.8	8,368
July 11, 2025	17.88	18.05	18.05	18.23	17.77	9,492
July 10, 2025	17.69	18.11	18.11	18.2	17.69	11,448

Pebblebrook Hotel Trust (PEB-PE) NYSE