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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	19.81	19.45	19.45	19.95	19.43	7,442
December 22, 2025	19.89	19.95	19.95	20.03	19.89	11,936
December 19, 2025	19.38	20.02	20.02	20.02	19.38	6,889
December 18, 2025	19.56	19.8	19.8	19.8	19.37	13,727
December 17, 2025	19.5	19.75	19.75	19.75	19.34	13,624
December 16, 2025	19.59	19.5	19.5	19.7	19.32	5,906
December 15, 2025	19.35	19.65	19.65	19.72	19.35	11,076
December 12, 2025	19.4	19.45	19.45	19.45	19.15	10,252
December 11, 2025	18.8	19.25	19.25	19.36	18.73	17,981
December 10, 2025	18.75	18.8	18.8	19.3	18.54	62,859
December 09, 2025	19	18.9	18.9	19.02	18.75	9,516
December 08, 2025	18.93	18.89	18.89	19.01	18.76	16,651
December 05, 2025	18.96	18.93	18.93	19	18.59	9,071
December 04, 2025	19.08	19	19	19.08	18.72	3,414
December 03, 2025	18.95	19.11	19.11	19.11	18.95	1,708
December 02, 2025	18.75	18.95	18.95	18.96	18.53	12,093
December 01, 2025	18.51	18.7	18.7	18.78	18.33	7,573
November 28, 2025	19.05	18.63	18.63	19.05	18.63	1,043
November 26, 2025	18.64	18.82	18.82	18.82	18.64	2,773
November 25, 2025	18.75	18.6	18.6	18.78	18.07	10,653
November 24, 2025	18.62	18.77	18.77	19.09	18.47	10,468
November 21, 2025	18.52	18.62	18.62	18.89	18.3	28,494
November 20, 2025	18.01	18.52	18.52	18.68	18.01	7,399
November 19, 2025	18.36	18.64	18.64	18.76	18.02	9,365
November 18, 2025	18.54	18.75	18.75	18.85	18.37	59,169
November 17, 2025	18.9	18.84	18.84	19.35	18.75	4,002
November 14, 2025	19.15	18.9	18.9	19.26	18.9	7,703
November 13, 2025	19.2	19.2	19.2	19.2	19.2	719
November 12, 2025	19.37	19.26	19.26	19.5	19.09	5,310
November 11, 2025	19.67	19.38	19.38	19.73	19.25	18,164
November 10, 2025	19.51	19.37	19.37	19.51	19.37	1,910
November 07, 2025	19.42	19.35	19.35	19.5	19.35	3,165
November 06, 2025	19.67	19.5	19.5	19.73	19.36	2,547
November 05, 2025	19.36	19.36	19.36	19.36	19.36	279
November 04, 2025	19.25	19.25	19.25	19.4	19.25	4,277
November 03, 2025	19.49	19.33	19.33	19.49	19.05	4,146
October 31, 2025	19.97	19.16	19.16	19.98	19.07	16,003
October 30, 2025	19.71	19.75	19.75	19.99	19.7	3,109
October 29, 2025	19.74	19.74	19.74	19.74	19.74	1
October 28, 2025	19.67	19.74	19.74	19.85	19.64	4,153
October 27, 2025	19.54	19.54	19.54	19.54	19.54	276
October 24, 2025	19.81	19.7	19.7	19.81	19.69	2,336
October 23, 2025	19.42	19.67	19.67	19.67	19.34	4,479
October 22, 2025	19.9	19.9	19.9	20	19.69	3,571
October 21, 2025	19.95	19.92	19.92	19.95	19.89	2,127
October 20, 2025	20.08	20.08	20.08	20.08	20.07	891
October 17, 2025	19.4	19.4	19.4	19.4	19.4	216
October 16, 2025	19.6	19.61	19.61	19.61	19.6	1,863
October 15, 2025	19.77	19.6	19.6	21	19.6	1,790
October 14, 2025	19.46	19.43	19.43	19.57	19.43	2,629
October 13, 2025	19.63	19.41	19.41	19.65	19.41	4,125
October 10, 2025	20	19.65	19.65	20	19.65	1,821
October 09, 2025	20.55	20.1	20.1	20.55	20.1	2,741
October 08, 2025	20.56	20.4	20.4	20.56	20.24	3,321
October 07, 2025	20.72	20.39	20.39	20.85	20.19	17,712
October 06, 2025	22.7	21	21	22.7	20.43	17,544
October 03, 2025	20.64	20.64	20.64	20.64	20.64	21
October 02, 2025	20.75	20.64	20.64	21.05	20.6	12,475
October 01, 2025	20.63	20.8	20.8	20.8	20.41	1,561
September 30, 2025	20.37	20.2	20.2	20.37	20.09	2,936

Pebblebrook Hotel Trust (PEB-PF) NYSE