Pebblebrook Hotel Trust (PEB-PE) NYSE

19.87

-0.22(-1.10%)

Updated at June 02 03:57PM

Currency In USD

PEB-PE Historical Return

If you invested $1000 in Pebblebrook Hotel Trust (PEB-PE) since IPO date, it would be worth $1,551.13 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,151.88, while $1000 invested 1 year ago would be worth $1,193.39. This corresponds to total returns of 55.11%, 15.19%, 19.34%, respectively, with annualized returns of 6.03%, 2.87%, 19.34%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

PEB-PE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	20.05	19.86	19.86	20.05	19.86	2,871
June 01, 2026	19.99	20.09	20.09	20.1	19.71	69,084
May 29, 2026	20.05	19.84	19.84	20.05	19.6	5,735
May 28, 2026	19.89	19.73	19.73	19.89	19.66	19,803
May 27, 2026	19.78	19.75	19.75	19.78	19.73	1,242
May 26, 2026	19.85	19.7	19.7	19.85	19.7	1,417
May 22, 2026	19.9	19.83	19.83	19.94	19.82	4,339
May 21, 2026	19.83	19.83	19.83	19.98	19.82	2,128
May 20, 2026	20.3	19.82	19.82	20.3	19.82	11,157
May 19, 2026	19.93	19.97	19.97	19.97	19.93	1,437
May 18, 2026	20	19.92	19.92	20	19.88	1,145
May 15, 2026	20.39	19.88	19.88	20.39	19.86	3,818
May 14, 2026	20.06	20.02	20.02	20.09	19.96	3,241
May 13, 2026	20.11	19.95	19.95	20.11	19.9	4,532
May 12, 2026	20	19.98	19.98	20.01	19.93	2,142
May 11, 2026	19.99	20	20	20.03	19.95	4,964
May 08, 2026	20.01	19.9	19.9	20.05	19.85	22,533
May 07, 2026	20.18	20	20	20.18	19.95	31,544
May 06, 2026	20.02	19.99	19.99	20.06	19.95	16,891
May 05, 2026	20	20	20	20.02	19.75	32,078
May 04, 2026	19.92	19.8	19.8	20.21	19.75	12,953
May 01, 2026	20	19.92	19.92	20	19.82	20,305
April 30, 2026	19.85	19.89	19.89	20.14	19.8	19,869
April 29, 2026	19.99	19.88	19.88	19.99	19.8	6,652
April 28, 2026	20.05	19.87	19.87	20.65	19.85	16,673
April 27, 2026	20	20.2	20.2	20.2	20	4,759
April 24, 2026	20.25	20.25	20.25	20.25	20.25	824
April 23, 2026	20.03	19.99	19.99	20.51	19.99	10,175
April 22, 2026	20.19	20.05	20.05	20.19	20.01	6,211
April 21, 2026	20.18	20.41	20.41	20.41	20.05	29
April 20, 2026	20.18	20.41	20.41	20.41	20.05	10,742
April 17, 2026	20.3	20.28	20.28	20.5	20.25	3,154
April 16, 2026	19.8	20.1	20.1	20.35	19.8	4,655
April 15, 2026	20.21	20.29	20.29	20.4	19.83	25,431
April 14, 2026	20.05	20.03	20.03	20.1	19.83	10,816
April 13, 2026	19.88	19.9	19.9	20.05	19.85	2,434
April 10, 2026	19.94	19.92	19.92	20.18	19.75	20,453
April 09, 2026	19.88	19.86	19.86	20.52	19.85	5,144
April 08, 2026	19.75	19.94	19.94	19.96	19.75	7,617
April 07, 2026	19.46	19.62	19.62	19.68	19.46	4,699
April 06, 2026	19.6	19.46	19.46	19.6	19.44	7,018
April 02, 2026	19.61	19.55	19.55	19.61	19.32	6,530
April 01, 2026	19.21	19.41	19.41	19.51	19.21	5,607
March 31, 2026	19.83	19.21	19.21	19.92	19.09	56,214
March 30, 2026	19.38	20.1	19.7	20.46	19.29	137,098
March 27, 2026	19.67	19.46	19.07	19.93	19.38	14,972
March 26, 2026	19.75	19.8	19.41	19.8	19.75	855
March 25, 2026	19.82	19.8	19.41	19.87	19.71	3,041
March 24, 2026	19.87	19.9	19.51	19.92	19.87	2,481
March 23, 2026	19.88	19.87	19.47	20.03	19.78	283
March 20, 2026	19.88	19.87	19.48	20.03	19.78	8,369
March 19, 2026	19.77	19.91	19.52	20.15	19.77	1,587
March 18, 2026	19.92	19.92	19.53	19.92	19.92	764
March 17, 2026	19.96	20.07	19.67	20.18	19.96	4,147
March 16, 2026	19.84	19.97	19.57	20.21	19.84	5,485
March 13, 2026	19.73	20.24	19.84	20.24	19.73	1,172
March 12, 2026	19.77	20.22	19.82	20.22	19.77	2,055
March 11, 2026	19.75	19.92	19.52	19.95	19.7	2,440
March 10, 2026	19.93	20	19.6	20	19.8	850
March 09, 2026	19.94	20	19.6	20.5	19.63	2,384