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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	20.72	20.43	20.43	20.79	20.41	2,787
September 25, 2025	20.73	20.63	20.63	20.89	20.63	4,050
September 24, 2025	21.13	20.81	20.81	21.44	20.81	17,197
September 23, 2025	21.22	21.37	21.37	21.45	21.2	1,687
September 22, 2025	21.5	21.23	21.23	21.51	21.15	3,737
September 19, 2025	21.3	21.36	21.36	21.36	21.2	1,740
September 18, 2025	21.19	21.19	21.19	21.25	21.19	991
September 17, 2025	21.2	21.19	21.19	21.43	21.02	3,501
September 16, 2025	20.93	20.98	20.98	21.05	20.9	3,197
September 15, 2025	20.93	20.9	20.9	21.2	20.52	5,877
September 12, 2025	20.85	20.86	20.86	21.34	20.82	5,668
September 11, 2025	21	21.05	21.05	21.1	20.81	2,086
September 10, 2025	20.64	20.77	20.77	20.84	20.6	7,165
September 09, 2025	20.29	20.79	20.79	20.85	20.29	5,583
September 08, 2025	20.52	20.35	20.35	20.8	20.2	9,943
September 05, 2025	20.12	20.61	20.61	20.92	20.12	22,242
September 04, 2025	20.05	20.2	20.2	20.35	20.05	6,373
September 03, 2025	19.73	20.17	20.17	20.29	19.73	4,600
September 02, 2025	19.93	19.73	19.73	19.93	19.72	5,253
August 29, 2025	20.02	20.11	20.11	20.38	20.02	3,731
August 28, 2025	19.76	20.17	20.17	20.4	19.76	3,360
August 27, 2025	19.73	19.81	19.81	19.84	19.5	2,372
August 26, 2025	19.63	19.73	19.73	19.76	19.63	546
August 25, 2025	20.44	19.76	19.76	20.44	19.62	5,945
August 22, 2025	19.58	20.03	20.03	20.09	19.58	14,056
August 21, 2025	19.47	19.5	19.5	19.5	19.32	1,894
August 20, 2025	19.54	19.43	19.43	19.8	19.38	8,390
August 19, 2025	19.7	19.55	19.55	19.7	19.38	15,953
August 18, 2025	19.66	19.59	19.59	19.66	19.57	1,687
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

Pebblebrook Hotel Trust (PEB-PF) NYSE