Pebblebrook Hotel Trust (PEB-PG) NYSE

19.85

-0.07(-0.35%)

Updated at June 02 03:59PM

Currency In USD

PEB-PG Historical Return

If you invested $1000 in Pebblebrook Hotel Trust (PEB-PG) since IPO date, it would be worth $1,148.06 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,132.34, while $1000 invested 1 year ago would be worth $1,171.09. This corresponds to total returns of 14.81%, 13.23%, 17.11%, respectively, with annualized returns of 2.76%, 2.52%, 17.11%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

PEB-PG Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	20.11	19.85	19.85	20.11	19.74	70,740
June 01, 2026	19.61	19.92	19.92	19.95	19.61	12,196
May 29, 2026	19.79	19.65	19.65	19.86	19.59	134,560
May 28, 2026	19.76	19.6	19.6	19.79	19.53	51,419
May 27, 2026	19.85	19.6	19.6	19.85	19.55	81,507
May 26, 2026	19.92	19.65	19.65	20.36	19.65	8,521
May 22, 2026	20.02	19.93	19.93	20.39	19.5	22,167
May 21, 2026	20.05	19.59	19.59	20.05	19.56	18,960
May 20, 2026	19.81	19.65	19.65	19.88	19.65	13,902
May 19, 2026	19.79	19.65	19.65	20	19.65	33,495
May 18, 2026	19.77	19.7	19.7	19.89	19.69	7,203
May 15, 2026	19.94	19.79	19.79	19.94	19.7	27,724
May 14, 2026	19.9	19.9	19.9	19.98	19.79	204,195
May 13, 2026	19.8	19.78	19.78	19.9	19.74	71,650
May 12, 2026	20.1	19.79	19.79	20.1	19.79	11,605
May 11, 2026	20.01	19.91	19.91	20.31	19.85	234,046
May 08, 2026	20.38	19.89	19.89	20.38	19.89	31,134
May 07, 2026	20.1	20.03	20.03	20.16	19.99	63,185
May 06, 2026	20.04	19.9	19.9	20.36	19.84	55,624
May 05, 2026	19.83	20.09	20.09	20.11	19.81	42,412
May 04, 2026	19.98	19.86	19.86	20.05	19.8	16,786
May 01, 2026	20.36	19.94	19.94	20.36	19.92	33,162
April 30, 2026	20.38	19.99	19.99	20.38	19.91	43,927
April 29, 2026	20.05	20.14	20.14	20.39	20.05	13,695
April 28, 2026	20.02	20.05	20.05	20.05	19.95	4,934
April 27, 2026	20.15	20.21	20.21	20.21	20.15	648
April 24, 2026	20.03	20.15	20.15	20.25	20.03	4,128
April 23, 2026	20.22	19.98	19.98	20.69	19.98	12,669
April 22, 2026	20.41	20.14	20.14	20.45	20.14	5,227
April 21, 2026	20.5	20.48	20.48	20.68	20.37	3,120
April 20, 2026	20.11	20.5	20.5	20.61	20	5,745
April 17, 2026	20.6	20.6	20.6	20.6	20.6	871
April 16, 2026	20.6	20.4	20.4	20.68	20.4	964
April 15, 2026	20.46	20.74	20.74	20.74	20.25	17,489
April 14, 2026	20.5	20.31	20.31	20.5	20.1	6,747
April 13, 2026	20.58	20.26	20.26	20.59	20.17	2,799
April 10, 2026	19.91	20.31	20.31	20.45	19.91	3,317
April 09, 2026	20	20.04	20.04	20.29	19.99	3,825
April 08, 2026	20.03	19.86	19.86	20.03	19.85	8,135
April 07, 2026	19.8	19.87	19.87	20	19.8	4,716
April 06, 2026	19.86	19.8	19.8	19.9	19.75	6,508
April 02, 2026	19.6	19.7	19.7	19.74	19.6	11,249
April 01, 2026	19.4	19.6	19.6	19.6	19.31	2,656
March 31, 2026	19.83	19.4	19.4	19.83	18.86	59,852
March 30, 2026	19.81	19.93	19.53	19.96	19.8	7,182
March 27, 2026	20	19.85	19.45	20.1	19.74	7,906
March 26, 2026	20.2	19.95	19.55	20.2	19.92	6,699
March 25, 2026	19.99	20.25	19.84	20.81	19.99	6,434
March 24, 2026	20.25	20	19.6	20.25	20	7,284
March 23, 2026	19.98	20.39	19.98	20.45	19.95	3,952
March 20, 2026	20.05	19.99	19.59	20.05	19.75	8,810
March 19, 2026	20.12	20.05	19.65	20.12	19.88	3,279
March 18, 2026	20	20	19.6	20.25	20	1,800
March 17, 2026	20.05	19.91	19.51	20.18	19.84	19,973
March 16, 2026	20.2	20	19.6	20.4	19.99	16,507
March 13, 2026	20.05	20.24	19.84	20.38	20.05	1,177
March 12, 2026	20.27	20.15	19.75	20.27	20.15	1,360
March 11, 2026	20.33	20.09	19.69	20.33	20	1,817
March 10, 2026	20.4	19.88	19.48	20.4	19.88	1,886
March 09, 2026	20.19	20.16	19.76	20.31	20.15	2,589