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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	19.44	19.3	19.3	19.44	18.73	2,425
December 03, 2025	18.9	19.07	19.07	19.09	18.69	10,720
December 02, 2025	18.31	19.05	19.05	19.05	18.31	27,412
December 01, 2025	19.49	18.59	18.59	19.49	18.52	2,991
November 28, 2025	18.88	18.9	18.9	18.9	18.87	639
November 26, 2025	19	18.66	18.66	19	18.61	6,480
November 25, 2025	18.62	18.6	18.6	18.8	18.4	7,507
November 24, 2025	19	18.62	18.62	19	18.56	6,182
November 21, 2025	18.59	18.64	18.64	18.81	18.51	9,272
November 20, 2025	18.38	18.51	18.51	18.56	18.38	11,623
November 19, 2025	18.5	18.4	18.4	18.55	18.38	13,958
November 18, 2025	19.18	18.5	18.5	19.18	18.22	159,659
November 17, 2025	19.08	19.16	19.16	19.16	19.08	1,153
November 14, 2025	19.09	18.92	18.92	19.28	18.87	7,185
November 13, 2025	18.98	18.98	18.98	18.98	18.98	494
November 12, 2025	19.41	19.21	19.21	19.41	19.21	818
November 11, 2025	19.42	19.17	19.17	19.42	19.1	3,588
November 10, 2025	19.26	19.27	19.27	19.27	19.2	2,602
November 07, 2025	19.12	19.35	19.35	19.44	19.05	8,486
November 06, 2025	19.34	19.2	19.2	19.49	19.13	5,633
November 05, 2025	19.31	19.31	19.31	19.31	19.31	964
November 04, 2025	19.15	19.24	19.24	19.32	19.09	3,942
November 03, 2025	19.48	19.31	19.31	19.48	19.01	2,863
October 31, 2025	19.01	19.49	19.49	19.6	18.96	2,122
October 30, 2025	19.24	19.55	19.55	19.55	19.1	6,259
October 29, 2025	19.25	19.25	19.25	19.25	19.25	342
October 28, 2025	19.15	19.2	19.2	19.2	19.08	5,193
October 27, 2025	19.1	19.15	19.15	19.15	19.08	5,891
October 24, 2025	19.36	19.05	19.05	19.36	19.05	1,260
October 23, 2025	19	18.98	18.98	19.26	18.98	10,814
October 22, 2025	19.54	19.07	19.07	19.54	19.05	5,961
October 21, 2025	19.5	19.35	19.35	19.56	19.35	6,606
October 20, 2025	19.28	19.66	19.66	19.66	19.28	1,854
October 17, 2025	19.28	19.3	19.3	19.3	19.28	1,405
October 16, 2025	19.26	19.26	19.26	19.26	19.26	118
October 15, 2025	19.24	19.26	19.26	19.27	19.24	2,819
October 14, 2025	19.47	19.04	19.04	19.47	18.95	2,048
October 13, 2025	19.22	19.03	19.03	19.33	19.03	1,941
October 10, 2025	19	19.13	19.13	19.21	19	4,309
October 09, 2025	19.67	19.54	19.54	19.67	19.54	1,441
October 08, 2025	19.98	19.84	19.84	20.05	19.84	13,238
October 07, 2025	20.58	19.92	19.92	20.71	19.92	18,700
October 06, 2025	20.88	20.58	20.58	20.91	20	9,521
October 03, 2025	20.29	20.54	20.54	20.58	20.23	2,860
October 02, 2025	20.06	20.15	20.15	20.15	19.9	14,613
October 01, 2025	20.04	19.9	19.9	20.12	19.9	4,748
September 30, 2025	20.02	19.9	19.9	20.07	19.75	20,077
September 29, 2025	20.01	20.18	20.18	20.32	20.01	3,879
September 26, 2025	20.21	19.89	19.89	20.31	19.89	2,976
September 25, 2025	20.53	20.28	20.28	20.85	20.27	3,056
September 24, 2025	20.55	20.5	20.5	20.8	20.41	25,171
September 23, 2025	20.84	20.84	20.84	20.84	20.84	202
September 22, 2025	21.13	20.84	20.84	21.23	20.67	13,037
September 19, 2025	20.89	21.06	21.06	21.06	20.75	1,545
September 18, 2025	20.9	20.9	20.9	20.9	20.9	1
September 17, 2025	20.75	20.9	20.9	20.97	20.68	4,149
September 16, 2025	21.13	20.73	20.73	21.13	20.73	6,743
September 15, 2025	20.75	20.79	20.79	20.82	20.52	2,023
September 12, 2025	20.7	20.62	20.62	20.74	20.57	7,165
September 11, 2025	20.5	20.88	20.88	20.89	20.45	13,062

Pebblebrook Hotel Trust (PEB-PG) NYSE