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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	18.36	18.16	18.16	18.6	18.16	3,848
December 22, 2025	18.32	18.35	18.35	18.44	18.22	20,870
December 19, 2025	17.85	18.45	18.45	18.45	17.85	13,046
December 18, 2025	17.88	18.01	18.01	18.2	17.84	14,635
December 17, 2025	17.7	17.89	17.89	18	17.7	16,606
December 16, 2025	18.25	17.92	17.92	18.25	17.88	37,401
December 15, 2025	17.62	18.1	18.1	18.19	17.6	15,109
December 12, 2025	17.49	17.6	17.6	17.64	17.45	4,419
December 11, 2025	17.64	17.7	17.7	17.7	17.49	25,526
December 10, 2025	17.52	17.5	17.5	17.76	17.17	53,886
December 09, 2025	17.68	17.63	17.63	17.71	17.63	6,959
December 08, 2025	17.6	17.6	17.6	17.68	17.6	5,873
December 05, 2025	17.5	17.61	17.61	17.64	17.5	9,207
December 04, 2025	17.56	17.54	17.54	17.58	17.22	5,556
December 03, 2025	17.28	17.58	17.58	17.75	17.05	4,378
December 02, 2025	17.5	17.53	17.53	17.77	17.15	8,900
December 01, 2025	17.12	17.25	17.25	17.31	17.04	10,093
November 28, 2025	17.3	17.11	17.11	17.3	16.89	22,098
November 26, 2025	17.19	17.19	17.19	17.65	17.19	36,708
November 25, 2025	17.22	17.48	17.48	17.56	17.2	8,332
November 24, 2025	17.63	17.2	17.2	17.63	17.15	16,111
November 21, 2025	17.25	17.21	17.21	17.36	17.12	31,231
November 20, 2025	17.1	17.12	17.12	17.41	17.1	11,284
November 19, 2025	17.3	17.2	17.2	17.32	17.1	11,082
November 18, 2025	17.65	17.25	17.25	17.65	17.09	33,854
November 17, 2025	17.5	17.32	17.32	18.16	17.3	9,862
November 14, 2025	17.74	17.41	17.41	17.75	17.41	3,633
November 13, 2025	17.92	17.5	17.5	18.03	17.5	4,015
November 12, 2025	18	17.77	17.77	18.02	17.77	5,709
November 11, 2025	17.75	17.6	17.6	18.02	17.6	8,672
November 10, 2025	17.88	17.73	17.73	17.92	17.72	4,406
November 07, 2025	17.8	17.74	17.74	17.8	17.74	2,618
November 06, 2025	17.44	17.7	17.7	18	17.44	21,946
November 05, 2025	17.23	17.23	17.23	17.23	17.23	1,895
November 04, 2025	17.2	17.26	17.26	17.26	17.16	1,620
November 03, 2025	17.22	17.4	17.4	17.41	17.22	619
October 31, 2025	17.48	17.55	17.55	17.78	17.38	2,518
October 30, 2025	17.65	17.51	17.51	17.68	17.5	4,794
October 29, 2025	17.42	17.76	17.76	17.76	17.42	1,152
October 28, 2025	17.45	17.65	17.65	17.92	17.45	3,570
October 27, 2025	17.97	17.58	17.58	17.97	17.55	2,290
October 24, 2025	17.65	17.5	17.5	17.65	17.5	2,603
October 23, 2025	17.65	17.44	17.44	17.65	17.42	4,842
October 22, 2025	17.67	17.55	17.55	17.67	17.25	9,075
October 21, 2025	17.67	17.58	17.58	17.72	17.36	18,283
October 20, 2025	17.49	17.61	17.61	17.61	17.49	1,898
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

Pebblebrook Hotel Trust (PEB-PH) NYSE