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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	16.8	16.99	16.99	16.99	16.8	4,338
July 23, 2025	16.85	16.8	16.8	16.85	16.61	3,098
July 22, 2025	17.1	16.85	16.85	17.1	16.8	1,837
July 21, 2025	17.25	17	17	17.25	17	2,361
July 18, 2025	17.13	17.25	17.25	17.3	17.13	711
July 17, 2025	17.04	17.04	17.04	17.04	17.04	451
July 16, 2025	16.85	16.98	16.98	17	16.85	3,528
July 15, 2025	17.09	16.78	16.78	17.94	16.64	4,297
July 14, 2025	17.1	16.69	16.69	17.1	16.61	2,899
July 11, 2025	16.52	16.85	16.85	16.85	16.51	5,794
July 10, 2025	16.24	16.64	16.64	16.64	16.24	7,408
July 09, 2025	16.26	16.3	16.3	16.3	16.26	1,687
July 08, 2025	16.2	16.2	16.2	16.3	16.08	5,149
July 07, 2025	16.29	16.2	16.2	16.29	16.1	8,455
July 03, 2025	16.3	16.19	16.19	16.3	16.19	1,875

Pebblebrook Hotel Trust (PEB-PH) NYSE