Pebblebrook Hotel Trust (PEB-PH) NYSE

17.57

+0.07(+0.40%)

Updated at April 02 03:59PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	18	18.1	17.77	37,535
March 27, 2026	18	17.75	17.75	18.08	17.75	82,802
March 26, 2026	17.85	17.78	17.78	17.93	17.75	4,711
March 25, 2026	17.85	18	18	18.01	17.85	3,314
March 24, 2026	18	17.85	17.85	18.02	17.83	6,369
March 23, 2026	18.02	18.02	18.02	18.02	17.61	1,173
March 20, 2026	18.31	18	18	18.31	17.81	30,454
March 19, 2026	18.12	17.91	17.91	18.33	17.88	39,356
March 18, 2026	18.13	18.18	18.18	18.34	18.05	3,415
March 17, 2026	17.91	18.39	18.39	18.43	17.86	60,022
March 16, 2026	17.79	17.9	17.9	17.98	17.6	14,355
March 13, 2026	17.98	17.61	17.61	18.11	17.61	18,562
March 12, 2026	17.99	17.86	17.86	18.17	17.86	10,055
March 11, 2026	17.65	17.75	17.75	18.2	17.65	21,868
March 10, 2026	17.52	18.1	18.1	18.18	17.5	5,529
March 09, 2026	17.99	17.82	17.82	17.99	17.65	6,208
March 06, 2026	17.9	18	18	18.06	17.8	11,276
March 05, 2026	18.12	17.9	17.9	18.12	17.9	7,665
March 04, 2026	17.76	18.14	18.14	18.18	17.73	21,319
March 03, 2026	17.49	17.73	17.73	17.84	17.47	18,267
March 02, 2026	17.69	17.47	17.47	17.95	17.47	29,177
February 27, 2026	18.03	17.7	17.7	18.14	17.49	36,270
February 26, 2026	18.22	18.21	18.21	18.27	18.2	4,225
February 25, 2026	18.13	18.27	18.27	18.29	18.06	5,102
February 24, 2026	18.29	18.12	18.12	18.29	18.01	2,787
February 23, 2026	18.06	18.1	18.1	18.11	18.06	2,345
February 20, 2026	18.26	18.06	0	18.4	17.95	42,245
February 19, 2026	18.26	18.25	0	18.4	18.25	5,068
February 18, 2026	18.4	18.23	0	18.4	18.15	12,698
February 17, 2026	18.2	18.14	0	18.3	18.09	15,473
February 13, 2026	18.12	18.04	0	18.12	18.04	768
February 12, 2026	18.16	18.03	0	18.16	17.93	4,434
February 11, 2026	18.17	18.2	0	18.23	17.95	4,081
February 10, 2026	18.08	18	0	18.1	17.95	10,091
February 09, 2026	17.86	18.14	0	18.18	17.77	20,441
February 06, 2026	17.82	17.76	0	18.12	17.76	18,161
February 05, 2026	17.98	17.9	0	17.98	17.9	975
February 04, 2026	17.82	17.92	0	18.05	17.75	1,593
February 03, 2026	18.08	18.06	0	18.16	18.06	5,668
February 02, 2026	18.04	18.07	0	18.07	17.91	3,331
January 30, 2026	18.09	17.9	0	18.09	17.74	26,849
January 29, 2026	18.02	17.97	0	18.02	17.6	147,542
January 28, 2026	18.15	17.98	0	18.15	17.98	1,300
January 27, 2026	17.94	18.01	0	18.17	17.85	24,696
January 26, 2026	17.92	17.91	0	18.1	17.83	22,518
January 23, 2026	17.76	17.72	0	17.95	17.7	14,017
January 22, 2026	17.9	17.75	0	17.95	17.75	45,047
January 21, 2026	18.05	17.77	0	18.05	17.7	19,059
January 20, 2026	17.87	17.9	0	18.05	17.73	22,883
January 16, 2026	17.98	18	0	18	17.81	9,575
January 15, 2026	17.97	18.09	0	18.09	17.66	24,695
January 14, 2026	17.7	17.84	0	18.2	17.49	54,405
January 13, 2026	17.95	17.83	0	18.14	17.7	2,418
January 12, 2026	18.2	17.7	0	18.2	17.59	10,478
January 09, 2026	17.63	17.73	0	17.92	17.63	2,576
January 08, 2026	17.67	17.53	0	17.82	17.52	6,301
January 07, 2026	17.65	17.65	0	17.75	17.52	2,909