Pebblebrook Hotel Trust (PEB) NYSE

15.94

+0.18(+1.14%)

Updated at June 02 04:00PM

Currency In USD

PEB Historical Return

If you invested $1000 in Pebblebrook Hotel Trust (PEB) 10 years ago, it would be worth $751.53 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $718.99, while $1000 invested 1 year ago would be worth $1,747.81. This corresponds to total returns of -24.85%, -28.1%, 74.78%, respectively, with annualized returns of -2.81%, -6.38%, 74.78%.

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

PEB Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	15.77	15.94	15.94	16.02	15.6	1.95M
June 01, 2026	15.19	15.76	15.76	15.79	15.14	2.46M
May 29, 2026	15.66	15.25	15.25	15.73	15.22	2.12M
May 28, 2026	15.35	15.55	15.55	15.64	15.18	1.37M
May 27, 2026	15.5	15.49	15.49	15.66	15.33	2.21M
May 26, 2026	14.89	15.12	15.12	15.16	14.82	1.43M
May 22, 2026	14.85	14.78	14.78	14.94	14.72	154,977
May 21, 2026	14.83	14.86	14.86	14.96	14.54	1.24M
May 20, 2026	14.36	14.93	14.93	14.94	14.29	1.75M
May 19, 2026	14.44	14.28	14.28	14.46	14.24	1.81M
May 18, 2026	14.13	14.44	14.44	14.54	14.1	1.62M
May 15, 2026	14.21	14.06	14.06	14.29	13.97	1.27M
May 14, 2026	14.44	14.27	14.27	14.59	14.13	2.3M
May 13, 2026	14.26	14.3	14.3	14.55	14.16	1.8M
May 12, 2026	14.41	14.27	14.27	14.45	14.18	1.64M
May 11, 2026	14.71	14.37	14.37	14.84	14.32	1.46M
May 08, 2026	14.55	14.72	14.72	14.82	14.55	1.32M
May 07, 2026	14.68	14.52	14.52	14.85	14.44	2.35M
May 06, 2026	14.56	14.59	14.59	14.74	14.49	3.69M
May 05, 2026	13.97	14.32	14.32	14.42	13.97	1.77M
May 04, 2026	14.06	13.89	13.89	14.26	13.84	2.07M
May 01, 2026	14.08	14.08	14.08	14.38	14.05	2.05M
April 30, 2026	14.31	14.05	14.05	14.39	13.9	4.78M
April 29, 2026	14.72	14.32	14.32	14.72	14.04	9.22M
April 28, 2026	14.25	14.11	14.11	14.32	13.94	2.72M
April 27, 2026	13.96	14.16	14.16	14.23	13.93	1.39M
April 24, 2026	13.65	13.96	13.96	13.96	13.55	2.38M
April 23, 2026	13.69	13.74	13.74	13.8	13.51	1.03M
April 22, 2026	14.04	13.64	13.64	14.04	13.58	1.27M
April 21, 2026	14.16	13.93	13.93	14.33	13.91	2.34M
April 20, 2026	13.93	14.15	14.15	14.21	13.88	2.91M
April 17, 2026	14.06	14	14	14.23	13.9	3.18M
April 16, 2026	13.95	13.85	13.85	14.06	13.79	1.56M
April 15, 2026	14.09	14	14	14.12	13.89	1.44M
April 14, 2026	13.75	14.11	14.11	14.15	13.68	3.18M
April 13, 2026	13.52	13.77	13.77	13.85	13.48	2.87M
April 10, 2026	13.7	13.62	13.62	13.86	13.53	2.5M
April 09, 2026	13.32	13.64	13.64	13.92	13.29	3.46M
April 08, 2026	13.26	13.38	13.38	13.41	13.1	4.44M
April 07, 2026	12.61	12.75	12.75	12.8	12.59	2.29M
April 06, 2026	12.65	12.71	12.71	12.78	12.53	1.48M
April 02, 2026	12.56	12.8	12.8	12.94	12.51	1.68M
April 01, 2026	12.76	12.66	12.66	12.76	12.48	2.03M
March 31, 2026	12.87	12.63	12.63	12.88	12.52	5.14M
March 30, 2026	12.44	12.49	12.48	12.58	12.25	1.9M
March 27, 2026	12.6	12.26	12.25	12.69	12.15	1.66M
March 26, 2026	12.71	12.7	12.69	12.95	12.66	1.67M
March 25, 2026	12.68	12.76	12.75	12.85	12.5	2.08M
March 24, 2026	12.28	12.5	12.49	12.83	12.18	2.17M
March 23, 2026	12.54	12.43	12.42	12.88	12.31	3.4M
March 20, 2026	12.3	12.07	12.06	12.37	11.97	4.35M
March 19, 2026	12.04	12.29	12.28	12.38	12.03	1.28M
March 18, 2026	12	12.22	12.21	12.37	11.93	1.55M
March 17, 2026	12.21	12.08	12.07	12.33	12.02	1.19M
March 16, 2026	11.78	11.94	11.93	12.12	11.74	2.26M
March 13, 2026	12.06	11.57	11.56	12.17	11.56	2.42M
March 12, 2026	12.38	11.84	11.83	12.45	11.79	3.46M
March 11, 2026	12.61	12.66	12.65	12.74	12.43	1.91M
March 10, 2026	12.44	12.74	12.73	12.98	12.3	2.09M
March 09, 2026	12.53	12.51	12.5	12.62	12	3.27M