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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	17.4	17.48	17.48	17.48	17.28	2,090
October 16, 2025	17.45	17.25	17.25	17.45	17.25	3,423
October 15, 2025	17.52	17.45	17.45	17.52	17.45	2,282
October 14, 2025	17.52	17.25	17.25	17.52	17.14	7,382
October 13, 2025	17.21	17.25	17.25	17.29	17.2	7,734
October 10, 2025	17.5	17.14	17.14	17.5	17.14	709
October 09, 2025	17.39	17.39	17.39	17.39	17.39	1,555
October 08, 2025	18.15	17.76	17.76	18.15	17.48	7,225
October 07, 2025	18	17.9	17.9	18.18	17.87	4,979
October 06, 2025	18.43	18.09	18.09	18.47	17.91	18,757
October 03, 2025	17.85	18.36	18.36	18.37	17.85	1,750
October 02, 2025	18.15	18.15	18.15	18.15	18.07	4,403
October 01, 2025	18.1	18.09	18.09	18.15	17.88	9,195
September 30, 2025	18.18	18.03	18.03	18.18	17.93	6,259
September 29, 2025	18.47	18.32	17.96	18.47	18.28	4,270
September 26, 2025	18.09	18.29	18.29	18.29	18.09	1,452
September 25, 2025	18.54	18.41	18.41	18.54	18.39	1,253
September 24, 2025	18.57	18.48	18.48	18.62	18.36	1,726
September 23, 2025	18.7	18.77	18.77	18.77	18.7	474
September 22, 2025	18.8	18.8	18.8	18.92	18.7	10,535
September 19, 2025	18.61	18.84	18.84	18.84	18.61	1,184
September 18, 2025	18.52	18.85	18.85	18.85	18.51	1,081
September 17, 2025	18.1	18.75	18.75	18.85	18.1	8,716
September 16, 2025	18.55	18.58	18.58	18.65	18.55	4,078
September 15, 2025	18.6	18.55	18.55	18.6	18.55	1,666
September 12, 2025	18.6	18.6	18.6	18.74	18.55	900
September 11, 2025	18.32	18.59	18.59	18.66	18.32	10,103
September 10, 2025	18.25	18.49	18.49	18.49	18.2	3,831
September 09, 2025	18.15	18.15	18.15	18.15	18.13	1,991
September 08, 2025	18.06	18.09	18.09	18.1	18.06	1,282
September 05, 2025	17.82	18.15	18.15	18.15	17.82	6,142
September 04, 2025	17.83	17.82	17.82	17.96	17.75	5,070
September 03, 2025	17.88	17.9	17.9	18	17.75	7,143
September 02, 2025	17.75	17.72	17.72	18.11	17.52	10,392
August 29, 2025	18.03	17.59	17.59	18.03	17.57	15,663
August 28, 2025	18.09	18.09	18.09	18.09	18.09	616
August 27, 2025	18	17.89	17.89	18.2	17.89	1,666
August 26, 2025	17.83	17.81	17.81	17.83	17.81	1,273
August 25, 2025	17.8	17.83	17.83	17.83	17.8	8,180
August 22, 2025	17.77	17.82	17.82	17.87	17.7	9,452
August 21, 2025	17.74	17.94	17.94	17.95	17.7	5,830
August 20, 2025	17.74	17.75	17.75	17.75	17.74	9,899
August 19, 2025	17.61	17.73	17.73	17.74	17.59	20,254
August 18, 2025	17.48	17.73	17.73	17.73	17.48	1,077
August 15, 2025	17.71	17.7	17.7	17.74	17.6	3,290
August 14, 2025	17.7	17.73	17.73	17.74	17.57	3,829
August 13, 2025	17.3	17.49	17.49	17.49	17.08	11,928
August 12, 2025	17.2	17.25	17.25	17.25	17.2	831
August 11, 2025	17.24	17.27	17.27	17.3	17.23	6,855
August 08, 2025	16.86	17.24	17.24	17.24	16.86	11,202
August 07, 2025	17.2	17.17	17.17	17.22	17.1	8,466
August 06, 2025	16.72	17.11	17.11	17.24	16.72	5,690
August 05, 2025	17.1	17.1	17.1	17.1	17.1	349
August 04, 2025	17.14	17.14	17.14	17.14	16.97	3,747
August 01, 2025	16.79	16.93	16.93	16.99	16.74	9,118
July 31, 2025	17.07	16.75	16.75	17.07	16.75	2,781
July 30, 2025	17.04	17.04	17.04	17.04	17.04	353
July 29, 2025	16.8	17.03	17.03	17.03	16.65	2,738
July 28, 2025	16.7	16.8	16.8	16.8	16.59	54,427
July 25, 2025	16.99	17	17	17	16.76	2,391

Pebblebrook Hotel Trust (PEB-PH) NYSE