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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	20.33	20.5	20.5	20.5	20.29	9,984
September 09, 2025	20.26	20.26	20.26	20.27	20.12	1,572
September 08, 2025	20.37	20.27	20.27	20.37	20.23	2,582
September 05, 2025	20.05	20.06	20.06	20.15	19.51	2,686
September 04, 2025	19.92	19.76	19.76	20.09	19.7	15,615
September 03, 2025	20.15	20	20	20.15	19.95	3,096
September 02, 2025	19.95	19.95	19.95	20.22	19.8	3,994
August 29, 2025	20.2	20.1	20.1	20.2	20.04	2,805
August 28, 2025	19.93	20.23	20.23	20.25	19.93	2,615
August 27, 2025	19.94	19.95	19.95	19.95	19.93	2,042
August 26, 2025	19.98	19.9	19.9	19.98	19.9	2,749
August 25, 2025	19.93	19.9	19.9	19.94	19.81	3,723
August 22, 2025	19.84	19.8	19.8	19.89	19.79	10,102
August 21, 2025	19.69	19.8	19.8	19.87	19.6	8,315
August 20, 2025	19.6	19.74	19.74	19.93	19.55	14,354
August 19, 2025	19.59	19.67	19.67	19.79	19.56	25,542
August 18, 2025	19.71	19.61	19.61	19.71	19.6	9,158
August 15, 2025	19.43	19.7	19.7	19.8	19.31	4,737
August 14, 2025	18.98	19.45	19.45	19.48	18.81	9,853
August 13, 2025	18.82	19.11	19.11	19.27	18.81	8,173
August 12, 2025	19.65	18.98	18.98	19.65	18.91	17,793
August 11, 2025	19.27	18.95	18.95	19.27	18.67	8,371
August 08, 2025	19.09	19.35	19.35	19.56	18.85	22,346
August 07, 2025	19.08	18.98	18.98	19.12	18.92	1,948
August 06, 2025	18.9	19.08	19.08	19.08	18.88	2,667
August 05, 2025	19.11	18.71	18.71	19.11	18.71	512
August 04, 2025	18.93	19.17	19.17	19.18	18.7	3,693
August 01, 2025	18.67	19	19	19	18.67	3,810
July 31, 2025	18.86	18.76	18.76	18.87	18.76	2,169
July 30, 2025	18.71	18.88	18.88	18.98	18.66	2,710
July 29, 2025	18.73	18.66	18.66	18.87	18.65	16,897
July 28, 2025	18.65	18.71	18.71	18.71	18.65	19,008

Pebblebrook Hotel Trust (PEB-PG) NYSE