NYSE : PEB
Pebblebrook Hotel Trust — Price history
Real Estate · REIT - Hotel & Motel · United States
Last price 21.72 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.48B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Pebblebrook Hotel Trust (PEB) closed at 21.99 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 21.73 | 22.04 | 21.69 | 21.99 | 3,909,781 | +2.09% |
| 2026-10-30 | 21.2 | 21.54 | 20.845 | 21.54 | 5,079,995 | -0.83% |
| 2026-10-29 | 21.9 | 21.9 | 21.42 | 21.72 | 2,088,362 | +1.16% |
| 2026-10-28 | 21.39 | 21.53 | 21.17 | 21.47 | 2,871,782 | +0.75% |
| 2026-10-27 | 21.05 | 21.385 | 20.74 | 21.31 | 2,381,110 | +1.28% |
| 2026-10-26 | 20.48 | 21.16 | 20.45 | 21.04 | 3,364,285 | +3.19% |
| 2026-10-23 | 20.58 | 20.79 | 20.305 | 20.39 | 2,484,921 | -1.35% |
| 2026-10-22 | 20.8 | 21.26 | 20.62 | 20.67 | 3,269,257 | -2.04% |
| 2026-10-21 | 20.85 | 21.255 | 20.69 | 21.1 | 3,809,818 | +1.88% |
| 2026-10-20 | 20.15 | 20.92 | 20.15 | 20.71 | 3,094,962 | +3.03% |
| 2026-10-19 | 19.65 | 20.24 | 19.47 | 20.1 | 2,781,720 | +3.13% |
| 2026-10-16 | 19.39 | 19.955 | 19.1 | 19.49 | 2,819,124 | +0.67% |
| 2026-10-15 | 19.25 | 19.595 | 19.07 | 19.36 | 2,853,678 | +1.31% |
| 2026-10-14 | 19.43 | 19.57 | 17.05 | 19.11 | 1,727,901 | -2.80% |
| 2026-10-13 | 19.25 | 19.68 | 18.86 | 19.66 | 2,010,333 | +2.34% |
| 2026-10-12 | 19.07 | 19.3 | 18.86 | 19.21 | 1,004,538 | +0.47% |
| 2026-10-09 | 19.07 | 19.28 | 18.87 | 19.12 | 1,358,155 | +0.74% |
| 2026-10-08 | 18.61 | 19.065 | 18.57 | 18.98 | 2,210,034 | +1.44% |
| 2026-10-07 | 18.85 | 19.15 | 18.59 | 18.71 | 3,313,559 | -1.42% |
| 2026-10-06 | 19.29 | 19.44 | 18.925 | 18.98 | 2,027,932 | -0.63% |
| 2026-10-05 | 19.04 | 19.28 | 18.72 | 19.1 | 2,284,330 | +0.16% |
| 2026-10-02 | 19.5 | 19.5 | 18.85 | 19.07 | 1,763,562 | +1.38% |
| 2026-10-01 | 18.81 | 18.97 | 18.49 | 18.81 | 2,489,941 | +0.27% |
| 2026-09-30 | 18.74 | 18.94 | 18.58 | 18.76 | 1,643,419 | +0.32% |
| 2026-09-29 | 18.73 | 18.77 | 18.38 | 18.71 | 1,870,725 | -0.11% |
| 2026-09-28 | 18.54 | 18.88 | 18.41 | 18.73 | 1,919,987 | +1.68% |
| 2026-09-25 | 18.68 | 18.73 | 18.24 | 18.42 | 4,152,987 | -0.97% |
| 2026-09-24 | 18.22 | 18.74 | 18.195 | 18.6 | 1,720,884 | +2.09% |
| 2026-09-23 | 18.16 | 18.38 | 18.05 | 18.22 | 2,113,045 | -0.22% |
| 2026-09-22 | 18.44 | 18.7 | 18.09 | 18.26 | 1,676,065 | +0.16% |
| 2026-09-21 | 18.19 | 18.305 | 17.98 | 18.23 | 1,595,254 | +1.05% |
| 2026-09-18 | 17.95 | 18.12 | 17.745 | 18.04 | 4,331,483 | +0.28% |
| 2026-09-17 | 18.03 | 18.09 | 17.76 | 17.99 | 1,552,499 | +0.84% |
| 2026-09-16 | 18.16 | 18.31 | 17.49 | 17.84 | 1,977,218 | -1.92% |
| 2026-09-15 | 17.88 | 18.29 | 17.84 | 18.19 | 1,819,363 | +1.34% |
| 2026-09-14 | 17.55 | 18.05 | 17.55 | 17.95 | 1,612,238 | +0.62% |
| 2026-09-11 | 18.32 | 18.5 | 17.78 | 17.84 | 2,687,437 | -1.33% |
| 2026-09-10 | 17.92 | 18.235 | 17.76 | 18.08 | 2,428,614 | +1.35% |
| 2026-09-09 | 17.53 | 17.88 | 17.46 | 17.84 | 2,143,601 | +1.13% |
| 2026-09-08 | 17.92 | 18.1 | 17.555 | 17.64 | 2,977,706 | -2.16% |
| 2026-09-04 | 17.51 | 18.04 | 17.48 | 18.03 | 1,196,175 | +1.69% |
| 2026-09-03 | 18.32 | 18.54 | 17.73 | 17.73 | 2,473,539 | -2.53% |
| 2026-09-02 | 17.85 | 18.295 | 17.82 | 18.19 | 2,276,654 | +2.54% |
| 2026-09-01 | 18.01 | 18.19 | 17.405 | 17.74 | 3,320,487 | -2.10% |
| 2026-08-31 | 18.41 | 18.49 | 18.01 | 18.12 | 3,015,402 | -2.00% |
| 2026-08-28 | 18.37 | 18.6 | 18.24 | 18.49 | 1,379,273 | +1.15% |
| 2026-08-27 | 17.96 | 18.555 | 17.96 | 18.28 | 1,353,396 | -0.49% |
| 2026-08-26 | 18.4 | 18.48 | 18.12 | 18.37 | 1,181,643 | +0.11% |
| 2026-08-25 | 18.51 | 18.54 | 18.27 | 18.35 | 1,505,311 | +0.16% |
| 2026-08-24 | 18.53 | 18.67 | 18.22 | 18.32 | 1,903,635 | -0.87% |
| 2026-08-21 | 18.7 | 18.79 | 18.25 | 18.48 | 1,449,624 | -0.43% |
| 2026-08-20 | 18.16 | 18.59 | 18.12 | 18.56 | 995,083 | +0.92% |
| 2026-08-19 | 18.23 | 18.69 | 18.23 | 18.39 | 1,996,923 | +0.49% |
| 2026-08-18 | 18.14 | 18.41 | 17.96 | 18.3 | 1,109,763 | +0.88% |
| 2026-08-17 | 18.08 | 18.185 | 17.89 | 18.14 | 1,938,835 | -0.60% |
| 2026-08-14 | 18.17 | 18.51 | 18.078 | 18.25 | 1,057,560 | +0.22% |
| 2026-08-13 | 18.24 | 18.27 | 17.45 | 18.21 | 2,959,046 | +0.72% |
| 2026-08-12 | 17.66 | 18.09 | 17.63 | 18.08 | 1,482,412 | +1.63% |
| 2026-08-11 | 18 | 18.13 | 17.71 | 17.79 | 2,368,188 | +0.40% |
| 2026-08-10 | 18 | 18.275 | 17.49 | 17.72 | 2,121,208 | -2.53% |
| 2026-08-07 | 18.39 | 18.615 | 18.085 | 18.18 | 1,581,879 | -1.46% |
| 2026-08-06 | 19.08 | 19.08 | 18.27 | 18.45 | 4,457,422 | -3.35% |
| 2026-08-05 | 18.99 | 19.48 | 18.87 | 19.09 | 1,891,784 | -0.21% |
| 2026-08-04 | 19.4 | 19.61 | 19.06 | 19.13 | 2,240,790 | -1.34% |
| 2026-08-03 | 19.36 | 19.64 | 19.09 | 19.39 | 2,069,029 | +1.52% |
| 2026-07-31 | 18.99 | 19.34 | 18.86 | 19.1 | 2,366,253 | +2.08% |
| 2026-07-30 | 19.5 | 19.51 | 18.36 | 18.71 | 2,443,998 | -2.75% |
| 2026-07-29 | 19.26 | 19.61 | 19.12 | 19.24 | 2,438,029 | -0.67% |
| 2026-07-28 | 19.2 | 19.439 | 18.74 | 19.37 | 2,117,561 | +0.31% |
| 2026-07-27 | 19.2 | 19.47 | 19.02 | 19.31 | 3,377,975 | +1.15% |
| 2026-07-24 | 19.09 | 19.42 | 18.98 | 19.09 | 1,606,839 | +0.63% |
| 2026-07-23 | 19.49 | 19.585 | 18.35 | 18.97 | 3,079,835 | -3.61% |
| 2026-07-22 | 19.8 | 19.93 | 19.63 | 19.68 | 1,865,167 | -0.35% |
| 2026-07-21 | 19.52 | 19.78 | 19.285 | 19.75 | 1,948,346 | +2.28% |
| 2026-07-20 | 19.17 | 19.5 | 19.09 | 19.31 | 2,155,122 | +1.58% |
| 2026-07-17 | 18.6 | 19.125 | 18.4 | 19.01 | 1,784,431 | +1.60% |
| 2026-07-16 | 18.77 | 19.025 | 18.595 | 18.71 | 1,751,098 | -0.58% |
| 2026-07-15 | 18.79 | 19.21 | 18.73 | 18.82 | 2,836,575 | +0.64% |
| 2026-07-14 | 18.54 | 18.72 | 18.2 | 18.7 | 2,234,885 | +2.07% |
| 2026-07-13 | 18.23 | 18.47 | 18.23 | 18.32 | 2,418,704 | +0.77% |
| 2026-07-10 | 17.99 | 18.27 | 17.98 | 18.18 | 1,227,422 | +1.00% |
| 2026-07-09 | 17.96 | 18.22 | 17.75 | 18 | 2,056,215 | +1.29% |
| 2026-07-08 | 18.3 | 18.3 | 17.64 | 17.77 | 3,195,223 | -3.37% |
| 2026-07-07 | 18.64 | 18.715 | 18.29 | 18.39 | 1,421,288 | -1.39% |
| 2026-07-06 | 18.8 | 18.98 | 18.51 | 18.65 | 1,817,198 | -0.69% |
| 2026-07-02 | 18.78 | 18.925 | 18.565 | 18.78 | 1,868,695 | +1.02% |
| 2026-07-01 | 19.29 | 19.45 | 18.57 | 18.59 | 2,735,610 | -4.22% |
| 2026-06-30 | 19.23 | 19.75 | 19.06 | 19.41 | 3,136,312 | +0.41% |
| 2026-06-29 | 19.28 | 19.56 | 19 | 19.34 | 2,112,634 | +1.47% |
| 2026-06-26 | 18.85 | 19.07 | 18.7 | 19.06 | 3,949,357 | +0.85% |
| 2026-06-25 | 18.79 | 19.03 | 18.6 | 18.9 | 2,725,781 | +1.50% |
| 2026-06-24 | 18.44 | 18.665 | 18.17 | 18.62 | 3,081,771 | +1.42% |
| 2026-06-23 | 18.43 | 18.93 | 18.31 | 18.36 | 3,718,963 | -1.92% |
| 2026-06-22 | 18.78 | 19.09 | 18.655 | 18.72 | 4,848,822 | -1.78% |
| 2026-06-18 | 18.795 | 19.115 | 18.75 | 19.06 | 5,372,695 | +3.98% |
| 2026-06-17 | 19.26 | 19.6 | 18.09 | 18.33 | 6,427,441 | -5.42% |
| 2026-06-16 | 18.58 | 19.39 | 18.5 | 19.38 | 6,095,139 | +4.76% |
| 2026-06-15 | 18.5 | 18.51 | 18.205 | 18.5 | 3,242,222 | +1.76% |
| 2026-06-12 | 17.84 | 18.195 | 17.78 | 18.18 | 3,326,975 | +2.54% |
| 2026-06-11 | 17.4 | 17.825 | 17.28 | 17.73 | 3,679,961 | +2.90% |
| 2026-06-10 | 17.27 | 17.64 | 17.1 | 17.23 | 2,390,783 | +0.82% |
| 2026-06-09 | 17.02 | 17.22 | 16.74 | 17.09 | 2,092,796 | +1.48% |
| 2026-06-08 | 17.09 | 17.23 | 16.81 | 16.84 | 1,973,012 | -0.30% |
| 2026-06-05 | 16.83 | 17.2 | 16.81 | 16.89 | 3,170,186 | +0.30% |
| 2026-06-04 | 16.21 | 16.875 | 16.16 | 16.84 | 2,240,528 | +4.73% |
| 2026-06-03 | 15.75 | 16.11 | 15.625 | 16.08 | 2,976,861 | +0.88% |
| 2026-06-02 | 15.77 | 16.02 | 15.6 | 15.94 | 1,949,354 | +1.14% |
| 2026-06-01 | 15.19 | 15.79 | 15.14 | 15.76 | 2,462,485 | +3.34% |
| 2026-05-29 | 15.66 | 15.73 | 15.22 | 15.25 | 2,120,429 | -1.93% |
| 2026-05-28 | 15.35 | 15.64 | 15.18 | 15.55 | 1,367,796 | +0.39% |
| 2026-05-27 | 15.5 | 15.66 | 15.33 | 15.49 | 2,207,464 | +2.45% |
| 2026-05-26 | 14.82 | 15.155 | 14.82 | 15.12 | 1,695,975 | +2.30% |
| 2026-05-22 | 14.85 | 14.94 | 14.715 | 14.78 | 771,397 | -0.54% |
| 2026-05-21 | 14.83 | 14.96 | 14.54 | 14.86 | 1,656,144 | -0.47% |
| 2026-05-20 | 14.36 | 14.94 | 14.29 | 14.93 | 1,749,438 | +4.55% |
| 2026-05-19 | 14.44 | 14.46 | 14.24 | 14.28 | 1,809,431 | -1.11% |
| 2026-05-18 | 14.13 | 14.54 | 14.1 | 14.44 | 1,620,228 | +2.70% |
| 2026-05-15 | 14.21 | 14.29 | 13.97 | 14.06 | 1,266,835 | -1.47% |
| 2026-05-14 | 14.44 | 14.585 | 14.13 | 14.27 | 2,300,381 | -0.21% |
| 2026-05-13 | 14.26 | 14.545 | 14.16 | 14.3 | 1,797,389 | +0.21% |