Pebblebrook Hotel Trust (PEB-PH) NYSE

Currency In USD

PEB-PH Historical Return

If you invested $1000 in Pebblebrook Hotel Trust (PEB-PH) since IPO date, it would be worth $1,061.1 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,046.02, while $1000 invested 1 year ago would be worth $1,050.8. This corresponds to total returns of 6.11%, 4.6%, 5.08%, respectively, with annualized returns of 1.16%, 0.9%, 5.08%.

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

PEB-PH Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	18.31	18.41	18.41	18.45	18.31	16,261
September 10, 2026	18.45	18.5	18.5	18.53	18.4	6,437
September 09, 2026	18.52	18.53	18.53	18.53	18.38	14,786
September 08, 2026	18.28	18.5	18.5	18.54	18.28	4,609
September 04, 2026	18.6	18.5	18.5	18.6	18.5	3,371
September 03, 2026	18.46	18.46	18.46	18.5	18.46	837
September 02, 2026	18.48	18.45	18.45	18.51	18.38	6,119
September 01, 2026	18.51	18.45	18.45	18.51	18.33	12,332
August 31, 2026	18.28	18.65	18.65	18.65	18.28	18,072
August 28, 2026	18.47	18.44	18.44	18.53	18.28	24,178
August 27, 2026	18.25	18.37	18.37	18.6	18.25	25,045
August 26, 2026	18.36	18.32	18.32	18.45	18.28	31,274
August 25, 2026	18.25	18.18	18.18	18.3	18.13	2,645
August 24, 2026	18.15	18.3	18.3	18.3	18.15	1,814
August 21, 2026	18.01	18.14	18.14	18.62	18.01	4,179
August 20, 2026	18.53	18.07	18.07	18.53	18.02	4,136
August 19, 2026	18.24	18.02	18.02	18.24	18	14,867
August 18, 2026	18.16	18.22	18.22	18.38	17.96	24,012
August 17, 2026	18.3	18.2	18.2	18.43	18.2	6,221
August 14, 2026	18.35	18.3	18.3	18.42	18.3	787
August 13, 2026	18.54	18.3	18.3	18.55	18.3	3,344
August 12, 2026	18.4	18.35	18.35	18.43	18.3	3,112
August 11, 2026	18.4	18.32	18.32	18.56	18.32	6,535
August 10, 2026	18.54	18.4	18.4	18.56	18.37	16,750
August 07, 2026	18.2	18.44	18.44	18.57	18.2	38,936
August 06, 2026	18.18	18.15	18.15	18.2	18.15	1,099
August 05, 2026	18.34	18.31	18.31	18.54	18.31	5,127
August 04, 2026	18.4	18.44	18.44	18.53	18.3	4,245
August 03, 2026	18.35	18.3	18.3	18.57	18.17	4,819
July 31, 2026	17.9	18	18	18.22	17.9	13,489
July 30, 2026	18.32	18.35	18.35	18.35	18.2	2,154
July 29, 2026	18.35	18.14	18.14	18.35	18	4,766
July 28, 2026	18.08	18.17	18.17	18.18	18	1,724
July 27, 2026	18.03	18.17	18.17	18.23	18.03	3,735
July 23, 2026	18.1	18.11	18.11	18.18	18.02	3,754
July 22, 2026	18.18	18.18	18.18	18.26	18.18	3,498
July 21, 2026	18.26	18.14	18.14	18.26	18.05	2,984
July 20, 2026	18.13	18.17	18.17	18.25	18.04	3,185
July 17, 2026	18.18	18.18	18.18	18.18	18.18	314
July 16, 2026	18.01	18.08	18.08	18.13	18.01	5,623
July 15, 2026	18.02	18.03	18.03	18.2	18.02	2,927
July 14, 2026	18.15	18.08	18.08	18.15	18	4,735
July 13, 2026	18.09	18.13	18.13	18.13	18	10,260
July 10, 2026	18.14	18.11	18.11	18.14	18.11	977
July 09, 2026	18.08	18.15	18.15	18.15	18.02	6,550
July 08, 2026	18.14	18.15	18.15	18.15	18.13	3,763
July 07, 2026	18	18.15	18.15	18.22	18	12,507
July 06, 2026	18.02	18.01	18.01	18.05	17.95	8,356
July 02, 2026	17.79	17.83	17.83	17.86	17.65	14,498
July 01, 2026	17.59	17.72	17.72	17.8	17.51	9,537
June 30, 2026	18.26	17.54	17.54	18.26	17.5	56,338
June 29, 2026	18.63	18.45	18.45	18.71	18.45	11,509
June 26, 2026	18.52	18.55	18.55	18.55	18.5	1,422
June 25, 2026	18.35	18.59	18.59	18.59	18.35	11,836
June 24, 2026	18.24	18.35	18.35	18.45	18.24	3,160
June 23, 2026	18.52	18.5	18.5	18.52	18.2	1,988
June 22, 2026	18.65	18.6	18.6	18.65	18.18	13,886
June 18, 2026	18.41	18.66	18.66	18.7	18.41	1,568
June 17, 2026	18.65	18.7	18.7	18.71	18.65	55,187
June 16, 2026	18.62	18.65	18.65	18.7	18.62	48,244