Pebblebrook Hotel Trust (PEB-PH) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Pebblebrook Hotel Trust (PEB-PH) since IPO date, it would be worth $1,072.05 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,353.71, while $1000 invested 1 year ago would be worth $1,261.87. This corresponds to total returns of 7.2%, 35.37%, 26.19%, respectively, with annualized returns of 1.42%, 10.61%, 26.19%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 15, 2026 | 18.53 | 18.62 | 18.62 | 18.64 | 18.53 | 33,388 |
| June 12, 2026 | 18.53 | 18.55 | 18.55 | 18.55 | 18.27 | 62,277 |
| June 11, 2026 | 18.4 | 18.53 | 18.53 | 18.53 | 18.36 | 91,617 |
| June 10, 2026 | 18.36 | 18.4 | 18.4 | 18.4 | 18.25 | 6,938 |
| June 09, 2026 | 18.05 | 18.25 | 18.25 | 18.27 | 18 | 4,004 |
| June 08, 2026 | 18.26 | 18.17 | 18.17 | 18.28 | 18.06 | 53,751 |
| June 05, 2026 | 18 | 18.17 | 18.17 | 18.17 | 18 | 10,351 |
| June 04, 2026 | 18.15 | 18 | 18 | 18.15 | 17.94 | 2,090 |
| June 03, 2026 | 17.95 | 17.94 | 17.94 | 17.95 | 17.6 | 6,320 |
| June 02, 2026 | 18.16 | 17.99 | 17.99 | 18.16 | 17.61 | 4,952 |
| June 01, 2026 | 17.74 | 18 | 18 | 18.06 | 17.72 | 5,641 |
| May 29, 2026 | 17.66 | 17.74 | 17.74 | 17.82 | 17.6 | 334,824 |
| May 28, 2026 | 17.66 | 17.68 | 17.68 | 17.79 | 17.51 | 91,867 |
| May 27, 2026 | 17.8 | 17.65 | 17.65 | 17.8 | 17.61 | 18,096 |
| May 26, 2026 | 17.81 | 17.8 | 17.8 | 17.89 | 17.7 | 22,262 |
| May 22, 2026 | 17.52 | 17.81 | 17.81 | 17.99 | 17.52 | 20,285 |
| May 21, 2026 | 17.65 | 17.55 | 17.55 | 17.82 | 17.53 | 14,388 |
| May 20, 2026 | 17.74 | 17.62 | 17.62 | 17.88 | 17.62 | 11,746 |
| May 19, 2026 | 17.79 | 17.65 | 17.65 | 18.01 | 17.65 | 24,992 |
| May 18, 2026 | 17.9 | 17.74 | 17.74 | 18.22 | 17.7 | 27,023 |
| May 15, 2026 | 17.95 | 17.8 | 17.8 | 17.99 | 17.7 | 38,387 |
| May 14, 2026 | 17.91 | 17.95 | 17.95 | 18.37 | 17.77 | 114,477 |
| May 13, 2026 | 17.9 | 17.8 | 17.8 | 18.31 | 17.79 | 116,091 |
| May 12, 2026 | 18.01 | 17.86 | 17.86 | 18.14 | 17.78 | 47,146 |
| May 11, 2026 | 17.99 | 17.88 | 17.88 | 18.05 | 17.86 | 20,261 |
| May 08, 2026 | 18.69 | 17.93 | 17.93 | 18.69 | 17.86 | 23,304 |
| May 07, 2026 | 18.73 | 17.99 | 17.99 | 18.73 | 17.99 | 14,057 |
| May 06, 2026 | 18.2 | 17.94 | 17.94 | 18.3 | 17.9 | 37,293 |
| May 05, 2026 | 17.95 | 18 | 18 | 18 | 17.89 | 71,319 |
| May 04, 2026 | 17.9 | 17.79 | 17.79 | 18.05 | 17.69 | 22,197 |
| May 01, 2026 | 18.42 | 17.9 | 17.9 | 18.42 | 17.88 | 37,326 |
| April 30, 2026 | 17.95 | 17.9 | 17.9 | 18.11 | 17.86 | 22,433 |
| April 29, 2026 | 17.91 | 17.92 | 17.92 | 18 | 17.9 | 16,646 |
| April 28, 2026 | 18.44 | 17.98 | 17.98 | 18.44 | 17.88 | 19,205 |
| April 27, 2026 | 18.12 | 18.11 | 18.11 | 18.22 | 18.01 | 9,727 |
| April 24, 2026 | 18.19 | 18.39 | 18.39 | 18.44 | 18.15 | 4,375 |
| April 23, 2026 | 18.15 | 18.15 | 18.15 | 18.39 | 18.15 | 3,357 |
| April 22, 2026 | 18.5 | 18.5 | 18.5 | 18.5 | 18.5 | 963 |
| April 21, 2026 | 18.4 | 18.37 | 18.37 | 18.54 | 18.29 | 1,784 |
| April 20, 2026 | 18.33 | 18.28 | 18.28 | 18.5 | 18.28 | 5,077 |
| April 17, 2026 | 18.33 | 18.5 | 18.5 | 18.5 | 18.31 | 114 |
| April 16, 2026 | 18.33 | 18.5 | 18.5 | 18.5 | 18.17 | 2,141 |
| April 15, 2026 | 18.28 | 18.44 | 18.44 | 18.45 | 18.16 | 4,780 |
| April 14, 2026 | 18.02 | 18.06 | 18.06 | 18.28 | 18.01 | 4,056 |
| April 13, 2026 | 18 | 18.02 | 18.02 | 18.04 | 18 | 1,277 |
| April 10, 2026 | 18.18 | 18.13 | 18.13 | 18.44 | 18.1 | 1,768 |
| April 09, 2026 | 18.41 | 18 | 18 | 18.41 | 18 | 3,448 |
| April 08, 2026 | 18.01 | 17.91 | 17.91 | 18.3 | 17.8 | 21,129 |
| April 07, 2026 | 17.7 | 17.8 | 17.8 | 18.09 | 17.7 | 12,693 |
| April 06, 2026 | 17.6 | 17.64 | 17.64 | 18.08 | 17.59 | 14,654 |
| April 02, 2026 | 17.65 | 17.57 | 17.57 | 17.7 | 17.5 | 15,491 |
| April 01, 2026 | 17.64 | 17.5 | 17.5 | 17.64 | 17.5 | 3,138 |
| March 31, 2026 | 17.95 | 17.39 | 17.39 | 17.95 | 17.15 | 44,051 |
| March 30, 2026 | 17.77 | 18 | 17.64 | 18.1 | 17.77 | 37,535 |
| March 27, 2026 | 18 | 17.75 | 17.4 | 18.08 | 17.75 | 82,802 |
| March 26, 2026 | 17.85 | 17.78 | 17.43 | 17.93 | 17.75 | 4,711 |