Pebblebrook Hotel Trust (PEB)
10.30
-0.17 (-1.62%)
At close: Mar 27, 2025, 3:59 PM
10.45
1.46%
After-hours: Mar 27, 2025, 06:40 PM EDT
PEB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 10.46 | 10.68 | 10.32 | 10.47 | 0.00 | 0.00% | 1,639,395 |
| Mar 25, 2025 | 10.63 | 10.76 | 10.40 | 10.47 | -0.03 | -0.29% | 1,801,532 |
| Mar 24, 2025 | 10.47 | 10.67 | 10.29 | 10.50 | 0.23 | 2.24% | 1,330,814 |
| Mar 21, 2025 | 10.35 | 10.44 | 9.97 | 10.27 | -0.31 | -2.93% | 3,991,300 |
| Mar 20, 2025 | 10.50 | 10.81 | 10.50 | 10.58 | -0.10 | -0.94% | 2,694,547 |
| Mar 19, 2025 | 10.58 | 10.80 | 10.51 | 10.68 | 0.14 | 1.33% | 1,857,451 |
| Mar 18, 2025 | 10.80 | 10.89 | 10.46 | 10.54 | -0.36 | -3.30% | 3,688,500 |
| Mar 17, 2025 | 10.63 | 10.96 | 10.63 | 10.90 | 0.20 | 1.87% | 2,263,064 |
| Mar 14, 2025 | 10.66 | 10.78 | 10.44 | 10.70 | 0.23 | 2.20% | 2,307,270 |
| Mar 13, 2025 | 11.14 | 11.29 | 10.31 | 10.47 | -0.65 | -5.85% | 2,776,946 |
| Mar 12, 2025 | 10.91 | 11.26 | 10.74 | 11.12 | 0.17 | 1.55% | 3,574,439 |
| Mar 11, 2025 | 11.56 | 11.61 | 10.84 | 10.95 | -0.56 | -4.87% | 5,370,329 |
| Mar 10, 2025 | 11.87 | 12.19 | 11.51 | 11.51 | -0.60 | -4.95% | 3,430,608 |
| Mar 7, 2025 | 11.69 | 12.15 | 11.65 | 12.11 | 0.44 | 3.77% | 2,328,800 |
| Mar 6, 2025 | 11.81 | 11.92 | 11.56 | 11.67 | -0.20 | -1.68% | 1,814,005 |
| Mar 5, 2025 | 11.87 | 12.05 | 11.73 | 11.87 | 0.03 | 0.25% | 1,772,800 |
| Mar 4, 2025 | 12.10 | 12.14 | 11.80 | 11.84 | -0.43 | -3.50% | 1,638,410 |
| Mar 3, 2025 | 12.37 | 12.57 | 12.20 | 12.27 | -0.08 | -0.65% | 1,872,728 |
| Feb 28, 2025 | 12.29 | 12.45 | 12.16 | 12.35 | 0.09 | 0.73% | 2,285,632 |
| Feb 27, 2025 | 12.55 | 12.84 | 12.00 | 12.26 | 0.51 | 4.34% | 3,755,425 |
| Feb 26, 2025 | 11.53 | 11.80 | 11.47 | 11.75 | 0.22 | 1.91% | 3,274,900 |
| Feb 25, 2025 | 11.73 | 11.89 | 11.49 | 11.53 | -0.26 | -2.21% | 2,931,100 |
| Feb 24, 2025 | 11.89 | 11.98 | 11.76 | 11.79 | -0.07 | -0.59% | 2,643,612 |
| Feb 21, 2025 | 12.41 | 12.46 | 11.76 | 11.86 | -0.42 | -3.42% | 2,509,300 |
| Feb 20, 2025 | 12.45 | 12.50 | 12.03 | 12.28 | -0.24 | -1.92% | 2,640,600 |
| Feb 19, 2025 | 12.49 | 12.62 | 12.34 | 12.52 | -0.14 | -1.11% | 1,283,427 |
| Feb 18, 2025 | 12.06 | 12.70 | 12.00 | 12.66 | 0.49 | 4.03% | 1,861,809 |
| Feb 14, 2025 | 12.35 | 12.52 | 12.16 | 12.17 | -0.10 | -0.81% | 1,843,937 |
| Feb 13, 2025 | 12.28 | 12.37 | 12.13 | 12.27 | 0.08 | 0.66% | 1,534,731 |
| Feb 12, 2025 | 12.21 | 12.38 | 11.93 | 12.19 | -0.22 | -1.77% | 1,707,000 |
| Feb 11, 2025 | 12.31 | 12.48 | 12.25 | 12.41 | -0.03 | -0.24% | 1,442,400 |
| Feb 10, 2025 | 12.85 | 12.90 | 12.40 | 12.44 | -0.37 | -2.89% | 2,057,538 |
| Feb 7, 2025 | 12.84 | 12.88 | 12.72 | 12.81 | -0.03 | -0.23% | 1,152,300 |
| Feb 6, 2025 | 12.73 | 12.89 | 12.65 | 12.84 | 0.20 | 1.58% | 1,695,800 |
| Feb 5, 2025 | 12.76 | 12.87 | 12.48 | 12.64 | -0.13 | -1.02% | 2,718,332 |
| Feb 4, 2025 | 12.60 | 12.88 | 12.60 | 12.77 | 0.04 | 0.31% | 1,151,730 |
| Feb 3, 2025 | 12.77 | 12.82 | 12.51 | 12.73 | -0.40 | -3.05% | 3,080,400 |
| Jan 31, 2025 | 13.33 | 13.35 | 13.04 | 13.13 | -0.16 | -1.20% | 1,954,542 |
| Jan 30, 2025 | 13.53 | 13.54 | 13.09 | 13.29 | -0.03 | -0.23% | 2,117,500 |
| Jan 29, 2025 | 13.81 | 13.91 | 13.28 | 13.32 | -0.54 | -3.90% | 2,358,600 |
| Jan 28, 2025 | 13.90 | 14.21 | 13.84 | 13.86 | -0.09 | -0.65% | 988,449 |
| Jan 27, 2025 | 13.92 | 14.21 | 13.75 | 13.95 | 0.03 | 0.22% | 2,417,638 |
| Jan 24, 2025 | 13.92 | 14.17 | 13.90 | 13.92 | -0.08 | -0.57% | 1,709,823 |
| Jan 23, 2025 | 13.96 | 14.04 | 13.81 | 14.00 | -0.01 | -0.07% | 2,622,900 |
| Jan 22, 2025 | 13.77 | 14.04 | 13.70 | 14.01 | 0.13 | 0.94% | 3,110,800 |
| Jan 21, 2025 | 13.83 | 13.95 | 13.76 | 13.88 | 0.13 | 0.95% | 1,353,835 |
| Jan 17, 2025 | 13.85 | 13.88 | 13.64 | 13.75 | 0.05 | 0.36% | 1,807,738 |
| Jan 16, 2025 | 13.87 | 14.04 | 13.58 | 13.70 | 0.02 | 0.15% | 1,868,985 |
| Jan 15, 2025 | 13.79 | 13.94 | 13.66 | 13.68 | 0.32 | 2.40% | 2,228,100 |
| Jan 14, 2025 | 13.41 | 13.48 | 13.22 | 13.36 | 0.11 | 0.83% | 1,519,736 |