Pebblebrook Hotel Trust (PEB)
NYSE: PEB
· Real-Time Price · USD
9.98
-0.16 (-1.58%)
At close: Aug 15, 2025, 12:10 PM
PEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 10.10 | 10.18 | 9.88 | 10.14 | 10.14 | -1.07% | 1,139,229 |
| Aug 13, 2025 | 9.90 | 10.26 | 9.76 | 10.25 | 10.25 | 4.70% | 1,411,800 |
| Aug 12, 2025 | 9.54 | 9.81 | 9.47 | 9.79 | 9.79 | 4.26% | 2,029,000 |
| Aug 11, 2025 | 9.42 | 9.52 | 9.30 | 9.39 | 9.39 | -0.21% | 1,044,700 |
| Aug 8, 2025 | 9.60 | 9.82 | 9.40 | 9.41 | 9.41 | -3.39% | 1,672,138 |
| Aug 7, 2025 | 10.08 | 10.10 | 9.62 | 9.74 | 9.74 | -1.32% | 3,011,949 |
| Aug 6, 2025 | 9.81 | 9.97 | 9.63 | 9.87 | 9.87 | 0.10% | 2,241,949 |
| Aug 5, 2025 | 9.91 | 9.97 | 9.74 | 9.86 | 9.86 | -0.40% | 1,722,948 |
| Aug 4, 2025 | 9.77 | 9.94 | 9.73 | 9.90 | 9.90 | 2.06% | 1,204,500 |
| Aug 1, 2025 | 9.83 | 10.00 | 9.52 | 9.70 | 9.70 | -3.29% | 2,849,125 |
| Jul 31, 2025 | 9.94 | 10.20 | 9.82 | 10.03 | 10.03 | 0.00% | 4,028,843 |
| Jul 30, 2025 | 11.04 | 11.21 | 9.97 | 10.03 | 10.03 | -4.84% | 4,123,464 |
| Jul 29, 2025 | 10.67 | 10.70 | 10.36 | 10.54 | 10.54 | -0.38% | 3,794,128 |
| Jul 28, 2025 | 10.70 | 10.73 | 10.55 | 10.58 | 10.58 | -0.28% | 1,163,022 |
| Jul 25, 2025 | 10.61 | 10.73 | 10.44 | 10.61 | 10.61 | 0.66% | 1,532,639 |
| Jul 24, 2025 | 10.69 | 10.69 | 10.50 | 10.54 | 10.54 | -2.23% | 1,550,621 |
| Jul 23, 2025 | 10.81 | 10.87 | 10.58 | 10.78 | 10.78 | 1.03% | 1,825,430 |
| Jul 22, 2025 | 10.39 | 10.72 | 10.35 | 10.67 | 10.67 | 3.19% | 4,200,200 |
| Jul 21, 2025 | 10.48 | 10.65 | 10.31 | 10.34 | 10.34 | -0.29% | 2,269,800 |
| Jul 18, 2025 | 10.46 | 10.56 | 10.30 | 10.37 | 10.37 | 0.19% | 1,700,041 |