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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	19.5	19.6	19.6	19.6	19.5	443
August 14, 2025	19.3	19.48	19.48	19.48	19.29	1,220
August 13, 2025	19.23	19.38	19.38	19.39	19.02	16,579
August 12, 2025	19.25	19.18	19.18	19.25	19.1	910
August 11, 2025	19.6	19.24	19.24	19.6	18.97	12,768
August 08, 2025	19.05	19.55	19.55	19.55	18.97	43,896
August 07, 2025	19.11	19.05	19.05	19.22	18.91	22,186
August 06, 2025	19.15	19.21	19.21	19.35	19.04	4,092
August 05, 2025	19.31	19.13	19.13	19.35	18.95	6,447
August 04, 2025	19.34	19.42	19.42	19.42	19.34	2,404
August 01, 2025	19	19.26	19.26	19.26	19	9,641
July 31, 2025	18.96	19.15	19.15	19.15	18.56	2,396
July 30, 2025	18.67	18.85	18.85	19	18.51	15,646
July 29, 2025	19.04	18.78	18.78	19.04	18.52	21,026
July 28, 2025	18.99	18.87	18.87	19	18.79	22,575
July 25, 2025	19.32	18.95	18.95	19.32	18.76	11,744
July 24, 2025	19	19.2	19.2	19.34	18.83	2,732
July 23, 2025	19	19	19	19	19	701
July 22, 2025	19.1	18.99	18.99	19.1	18.98	2,500
July 21, 2025	19.17	19	19	19.17	19	2,447
July 18, 2025	18.88	19.28	19.28	19.28	18.88	1,789
July 17, 2025	19.19	19.13	19.13	19.28	18.99	15,816
July 16, 2025	18.51	19.1	19.1	19.22	18.51	27,173
July 15, 2025	18.69	18.51	18.51	18.69	18.36	5,800
July 14, 2025	18.41	18.65	18.65	18.65	18.36	3,231
July 11, 2025	18.4	18.51	18.51	18.59	18.18	10,701
July 10, 2025	18	18.55	18.55	18.56	18	7,110
July 09, 2025	17.9	17.97	17.97	18	17.7	2,985
July 08, 2025	17.68	17.85	17.85	17.97	17.68	4,959
July 07, 2025	17.6	17.85	17.85	17.85	17.6	3,044
July 03, 2025	17.75	17.59	17.59	17.76	17.58	4,520
July 02, 2025	17.7	17.9	17.9	18.09	17.7	18,592
July 01, 2025	17.7	17.85	17.85	17.92	17.6	15,037
June 30, 2025	17.92	17.55	17.55	17.94	17.41	32,674
June 27, 2025	18.45	18.44	18.05	18.45	18.44	392
June 26, 2025	18.45	18.45	18.06	18.45	18.45	225
June 25, 2025	18.45	18.45	18.06	18.45	18.45	0
June 24, 2025	18.55	18.45	18.06	18.92	18.37	2,073
June 23, 2025	18.5	18.21	18.21	18.5	18.21	4,809
June 20, 2025	18.68	18.5	18.5	18.71	18.5	2,848
June 18, 2025	18.72	18.75	18.75	18.75	18.55	3,308
June 17, 2025	18.54	18.71	18.71	18.71	18.54	513
June 16, 2025	18.59	18.46	18.46	18.59	18.46	2,191
June 13, 2025	18.49	18.4	18.4	18.66	18.4	1,808
June 12, 2025	18.51	18.58	18.58	18.66	18.51	4,240
June 11, 2025	18.58	18.62	18.62	18.71	18.53	7,456
June 10, 2025	18.27	18.42	18.42	18.52	18.25	4,344
June 09, 2025	18.41	18.33	18.33	18.54	18.33	5,197
June 06, 2025	18.27	18.34	18.34	18.35	18.27	2,847
June 05, 2025	18.43	18.44	18.44	18.44	18.43	367
June 04, 2025	18.29	18.29	18.29	18.29	18.29	245
June 03, 2025	18.3	18.23	18.23	18.3	18.23	897
June 02, 2025	18.16	18.46	18.46	18.46	18.16	1,904
May 30, 2025	18.25	18.4	18.4	18.4	18.2	1,626
May 29, 2025	18.28	18.2	18.2	18.28	18.2	522
May 28, 2025	18.2	18.28	18.28	18.59	18.2	1,008
May 27, 2025	18.05	18.28	18.28	18.39	18.05	9,080
May 23, 2025	18.4	18.24	18.24	18.47	18.24	7,731
May 22, 2025	17.86	18.54	18.54	18.59	17.86	2,007
May 21, 2025	18.2	18.11	18.11	18.35	18.11	9,319

Pebblebrook Hotel Trust (PEB-PF) NYSE