Pebblebrook Hotel Trust (PEB)
NYSE: PEB
· Real-Time Price · USD
11.06
-0.15 (-1.34%)
At close: Oct 03, 2025, 3:59 PM
11.06
0.00%
After-hours: Oct 03, 2025, 05:05 PM EDT
PEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 11.22 | 11.41 | 11.04 | 11.06 | 11.06 | -1.34% | 1,448,874 |
| Oct 2, 2025 | 11.27 | 11.42 | 11.05 | 11.21 | 11.21 | -0.09% | 1,876,000 |
| Oct 1, 2025 | 11.21 | 11.42 | 11.13 | 11.22 | 11.22 | -1.49% | 2,414,416 |
| Sep 30, 2025 | 11.55 | 11.55 | 11.35 | 11.39 | 11.39 | -1.47% | 2,275,019 |
| Sep 29, 2025 | 11.56 | 11.71 | 11.33 | 11.56 | 11.55 | 0.78% | 2,378,000 |
| Sep 26, 2025 | 11.45 | 11.61 | 11.42 | 11.47 | 11.46 | 0.26% | 1,461,500 |
| Sep 25, 2025 | 11.35 | 11.47 | 11.21 | 11.44 | 11.43 | 0.26% | 2,231,716 |
| Sep 24, 2025 | 11.49 | 11.66 | 11.40 | 11.41 | 11.40 | -0.78% | 1,484,200 |
| Sep 23, 2025 | 11.66 | 11.91 | 11.50 | 11.50 | 11.49 | -0.52% | 2,010,552 |
| Sep 22, 2025 | 11.85 | 11.89 | 11.55 | 11.56 | 11.55 | -3.34% | 1,765,700 |
| Sep 19, 2025 | 12.23 | 12.36 | 11.86 | 11.96 | 11.95 | -2.05% | 4,331,700 |
| Sep 18, 2025 | 12.04 | 12.25 | 11.91 | 12.21 | 12.20 | 3.47% | 3,329,247 |
| Sep 17, 2025 | 11.76 | 12.10 | 11.52 | 11.80 | 11.79 | 2.08% | 25,815,102 |
| Sep 16, 2025 | 11.65 | 11.73 | 11.26 | 11.56 | 11.55 | -0.26% | 1,604,964 |
| Sep 15, 2025 | 11.74 | 11.80 | 11.53 | 11.59 | 11.58 | -0.77% | 1,137,300 |
| Sep 12, 2025 | 11.80 | 11.90 | 11.67 | 11.68 | 11.67 | -1.10% | 1,211,926 |
| Sep 11, 2025 | 11.54 | 11.82 | 11.52 | 11.81 | 11.80 | 3.05% | 1,978,400 |
| Sep 10, 2025 | 11.38 | 11.56 | 11.32 | 11.46 | 11.45 | 0.17% | 892,300 |
| Sep 9, 2025 | 11.52 | 11.56 | 11.23 | 11.44 | 11.43 | -1.04% | 1,151,905 |
| Sep 8, 2025 | 11.78 | 11.87 | 11.55 | 11.56 | 11.55 | -1.95% | 2,037,429 |
Page 1 of 136