Pebblebrook Hotel Trust (PEB)
NYSE: PEB
· Real-Time Price · USD
11.76
-0.05 (-0.42%)
At close: Sep 12, 2025, 2:52 PM
PEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 11.54 | 11.82 | 11.52 | 11.81 | 11.81 | 3.05% | 1,920,575 |
| Sep 10, 2025 | 11.38 | 11.56 | 11.32 | 11.46 | 11.46 | 0.17% | 892,300 |
| Sep 9, 2025 | 11.52 | 11.56 | 11.23 | 11.44 | 11.44 | -1.04% | 1,151,905 |
| Sep 8, 2025 | 11.78 | 11.87 | 11.55 | 11.56 | 11.56 | -1.95% | 2,037,429 |
| Sep 5, 2025 | 11.86 | 12.15 | 11.71 | 11.79 | 11.79 | -0.34% | 2,204,532 |
| Sep 4, 2025 | 11.57 | 11.83 | 11.51 | 11.83 | 11.83 | 2.51% | 2,822,100 |
| Sep 3, 2025 | 10.94 | 11.58 | 10.94 | 11.54 | 11.54 | 4.81% | 2,535,943 |
| Sep 2, 2025 | 11.00 | 11.07 | 10.87 | 11.01 | 11.01 | -1.17% | 1,382,400 |
| Aug 29, 2025 | 11.24 | 11.34 | 11.10 | 11.14 | 11.14 | -0.89% | 2,229,800 |
| Aug 28, 2025 | 11.29 | 11.29 | 10.97 | 11.24 | 11.24 | 0.00% | 1,751,006 |
| Aug 27, 2025 | 10.86 | 11.27 | 10.86 | 11.24 | 11.24 | 3.12% | 2,992,937 |
| Aug 26, 2025 | 10.57 | 11.02 | 10.48 | 10.90 | 10.90 | 2.73% | 4,057,000 |
| Aug 25, 2025 | 10.68 | 10.75 | 10.52 | 10.61 | 10.61 | -0.56% | 3,069,844 |
| Aug 22, 2025 | 10.19 | 10.83 | 10.12 | 10.67 | 10.67 | 6.70% | 3,238,828 |
| Aug 21, 2025 | 9.96 | 10.09 | 9.90 | 10.00 | 10.00 | -0.70% | 1,223,900 |
| Aug 20, 2025 | 10.10 | 10.16 | 9.97 | 10.07 | 10.07 | -0.69% | 1,208,849 |
| Aug 19, 2025 | 10.03 | 10.20 | 9.99 | 10.14 | 10.14 | 1.81% | 962,700 |
| Aug 18, 2025 | 9.95 | 10.12 | 9.90 | 9.96 | 9.96 | 0.10% | 882,000 |
| Aug 15, 2025 | 10.17 | 10.17 | 9.88 | 9.95 | 9.95 | -1.87% | 1,509,300 |
| Aug 14, 2025 | 10.10 | 10.18 | 9.88 | 10.14 | 10.14 | -1.07% | 1,461,711 |