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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 25, 2025	18.76	18.73	18.73	18.94	18.73	2,330
July 24, 2025	18.7	18.91	18.91	19.09	18.65	3,971
July 23, 2025	18.7	18.7	18.7	18.7	18.61	19,052
July 22, 2025	18.7	18.7	18.7	18.7	18.65	16,887
July 21, 2025	18.68	18.74	18.74	18.76	18.68	3,316
July 18, 2025	18.8	18.8	18.8	18.8	18.8	437
July 17, 2025	18.41	18.61	18.61	18.87	18.21	12,372
July 16, 2025	18.14	18.51	18.51	18.52	18.14	7,462
July 15, 2025	18.2	18.14	18.14	18.39	17.97	4,169
July 14, 2025	18.17	18.13	18.13	18.17	17.98	2,026
July 11, 2025	18.16	18.17	18.17	18.17	17.86	7,318
July 10, 2025	17.96	18.08	18.08	18.19	17.85	6,293
July 09, 2025	17.67	17.86	17.86	17.93	17.64	6,377
July 08, 2025	17.74	17.57	17.57	17.74	17.13	12,091
July 07, 2025	17.84	17.65	17.65	17.84	17.31	9,506
July 03, 2025	17.82	17.81	17.81	17.83	17.8	1,572
July 02, 2025	17.84	17.86	17.86	17.97	17.8	9,387
July 01, 2025	17.51	17.73	17.73	17.81	17.5	16,160
June 30, 2025	17.75	17.55	17.55	18.17	17.42	47,848
June 27, 2025	18.43	18.35	17.95	18.45	18.28	5,381
June 26, 2025	18.24	18.37	17.97	18.4	18.24	1,574
June 25, 2025	18.05	18.31	17.91	18.31	18.01	1,938
June 24, 2025	18.23	18.17	17.78	18.23	18.17	747
June 23, 2025	18.23	18.03	17.64	18.26	18.03	8,289
June 20, 2025	18.49	18.21	18.21	18.55	18.21	10,833
June 18, 2025	18.49	18.58	18.58	18.75	18.34	4,513
June 17, 2025	18.68	18.45	18.45	18.68	18.33	2,877
June 16, 2025	18.74	18.58	18.58	18.74	18.58	777
June 13, 2025	18.54	18.47	18.47	18.6	18.47	1,348
June 12, 2025	18.54	18.71	18.71	18.72	18.54	1,230
June 11, 2025	18.6	18.62	18.62	18.7	18.58	3,842

Pebblebrook Hotel Trust (PEB-PG) NYSE