Dark

PEB
Pebblebrook Hotel Trust
stock NYSE

At Close

Sep 25, 2026 3:59:58 PM EDT

18.42USD-0.941%(-0.18)4,152,985

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 23, 2026 8:11:30 AM EDT

18.19USD-2.204%(-0.41)0

After-hours

Sep 24, 2026 4:10:30 PM EDT

18.60USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	18.6800	18.6800	18.2400	18.4200	-0.968%	4,152,985	0.000%
2026-09-24	18.2200	18.7400	18.1950	18.6000	+2.086%	1,720,884	-0.968%
2026-09-23	18.1600	18.3800	18.0500	18.2200	-0.219%	2,113,045	+1.098%
2026-09-22	18.4400	18.7000	18.0900	18.2600	+0.165%	1,676,065	+0.876%
2026-09-21	18.1900	18.3050	17.9800	18.2300	+1.053%	1,595,254	+1.042%
2026-09-18	17.9500	18.1200	17.7450	18.0400	+0.278%	4,331,483	+2.106%
2026-09-17	18.0300	18.0900	17.7600	17.9900	+0.841%	1,552,499	+2.390%
2026-09-16	18.1600	18.3100	17.4900	17.8400	-1.924%	1,977,219	+3.251%
2026-09-15	17.8800	18.2900	17.8400	18.1900	+1.337%	1,819,363	+1.264%
2026-09-14	17.5500	18.0500	17.5500	17.9500	+0.617%	1,612,238	+2.618%
2026-09-11	18.3200	18.5000	17.7800	17.8400	-1.327%	2,687,437	+3.251%
2026-09-10	17.9200	18.2350	17.7600	18.0800	+1.345%	2,428,614	+1.881%
2026-09-09	17.5300	17.8800	17.4600	17.8400	+1.134%	2,143,601	+3.251%
2026-09-08	17.9200	18.1000	17.5550	17.6400	-2.163%	2,977,707	+4.422%
2026-09-04	17.5100	18.0400	17.4800	18.0300	+1.692%	1,196,175	+2.163%
2026-09-03	18.3200	18.5400	17.7300	17.7300	-2.529%	2,473,539	+3.892%
2026-09-02	17.8500	18.2950	17.8200	18.1900	+2.537%	2,276,655	+1.264%
2026-09-01	18.0100	18.1900	17.4050	17.7400	-2.097%	3,320,487	+3.833%
2026-08-31	18.4100	18.4900	18.0100	18.1200	-2.001%	3,015,402	+1.656%
2026-08-28	18.3700	18.6000	18.2400	18.4900	+1.149%	1,379,273	-0.379%
2026-08-27	17.9600	18.5550	17.9600	18.2800	-0.490%	1,353,396	+0.766%
2026-08-26	18.4000	18.4800	18.1200	18.3700	+0.109%	1,181,643	+0.272%
2026-08-25	18.5100	18.5400	18.2700	18.3500	+0.164%	1,505,311	+0.381%
2026-08-24	18.5300	18.6700	18.2200	18.3200	-0.866%	1,903,636	+0.546%
2026-08-21	18.7000	18.7900	18.2500	18.4800	-0.431%	1,449,624	-0.325%
2026-08-20	18.1600	18.5900	18.1200	18.5600	+0.924%	995,084	-0.754%
2026-08-19	18.2300	18.6900	18.2300	18.3900	+0.492%	1,996,923	+0.163%
2026-08-18	18.1400	18.4100	17.9600	18.3000	+0.882%	1,109,764	+0.656%
2026-08-17	18.0800	18.1850	17.8900	18.1400	-0.603%	1,938,835	+1.544%
2026-08-14	18.1700	18.5100	18.0775	18.2500	+0.220%	1,057,561	+0.932%
2026-08-13	18.2400	18.2700	17.4500	18.2100	+0.719%	2,959,046	+1.153%
2026-08-12	17.6600	18.0900	17.6300	18.0800	+1.630%	1,482,412	+1.881%
2026-08-11	18.0000	18.1300	17.7100	17.7900	+0.395%	2,368,188	+3.541%
2026-08-10	18.0000	18.2750	17.4900	17.7200	-2.530%	2,121,208	+3.950%
2026-08-07	18.3900	18.6150	18.0850	18.1800	-1.463%	1,581,879	+1.320%
2026-08-06	19.0800	19.0800	18.2700	18.4500	-3.353%	4,457,422	-0.163%
2026-08-05	18.9900	19.4800	18.8700	19.0900	-0.209%	1,891,785	-3.510%
2026-08-04	19.4000	19.6100	19.0600	19.1300	-1.341%	2,240,790	-3.711%
2026-08-03	19.3600	19.6400	19.0900	19.3900	+1.518%	2,069,029	-5.003%
2026-07-31	18.9900	19.3400	18.8600	19.1000	+2.084%	2,366,253	-3.560%
2026-07-30	19.5000	19.5100	18.3600	18.7100	-2.755%	2,443,998	-1.550%
2026-07-29	19.2600	19.6100	19.1200	19.2400	-0.671%	2,438,029	-4.262%
2026-07-28	19.2000	19.4390	18.7400	19.3700	+0.311%	2,117,561	-4.904%
2026-07-27	19.2000	19.4700	19.0200	19.3100	+1.152%	3,377,976	-4.609%
2026-07-24	19.0900	19.4200	18.9800	19.0900	+0.633%	1,606,840	-3.510%
2026-07-23	19.4900	19.5850	18.3500	18.9700	-3.608%	3,079,835	-2.899%
2026-07-22	19.8000	19.9300	19.6300	19.6800	-0.354%	1,865,167	-6.402%
2026-07-21	19.5200	19.7800	19.2850	19.7500	+2.279%	1,948,346	-6.734%
2026-07-20	19.1700	19.5000	19.0900	19.3100	+1.578%	2,155,122	-4.609%
2026-07-17	18.6000	19.1250	18.4000	19.0100	+1.603%	1,784,432	-3.104%
2026-07-16	18.7700	19.0250	18.5950	18.7100	-0.584%	1,751,098	-1.550%
2026-07-15	18.7900	19.2100	18.7300	18.8200	+0.642%	2,836,576	-2.125%
2026-07-14	18.5400	18.7200	18.2000	18.7000	+2.074%	2,234,885	-1.497%
2026-07-13	18.2300	18.4700	18.2300	18.3200	+0.770%	2,418,704	+0.546%
2026-07-10	17.9900	18.2700	17.9800	18.1800	+1.000%	1,227,423	+1.320%
2026-07-09	17.9600	18.2200	17.7500	18.0000	+1.294%	2,056,215	+2.333%
2026-07-08	18.3000	18.3000	17.6400	17.7700	-3.371%	3,195,223	+3.658%
2026-07-07	18.6400	18.7150	18.2900	18.3900	-1.394%	1,421,289	+0.163%
2026-07-06	18.8000	18.9800	18.5100	18.6500	-0.692%	1,817,198	-1.233%
2026-07-02	18.7800	18.9250	18.5650	18.7800	+1.022%	1,868,696	-1.917%
2026-07-01	19.2900	19.4500	18.5700	18.5900	-4.225%	2,735,600	-0.914%
2026-06-30	19.2300	19.7500	19.0600	19.4100	+0.362%	3,136,313	-5.100%
2026-06-29	19.2800	19.5600	19.0000	19.3400	+1.469%	2,112,635	-4.757%
2026-06-26	18.8500	19.0700	18.7000	19.0600	+0.847%	3,949,357	-3.358%
2026-06-25	18.7900	19.0300	18.6000	18.9000	+1.504%	2,725,782	-2.540%
2026-06-24	18.4400	18.6650	18.1700	18.6200	+1.416%	3,081,771	-1.074%
2026-06-23	18.4300	18.9300	18.3100	18.3600	-1.923%	3,718,964	+0.327%
2026-06-22	18.7800	19.0900	18.6550	18.7200	-1.784%	4,848,822	-1.603%
2026-06-18	18.7950	19.1150	18.7500	19.0600	+3.983%	5,372,696	-3.358%
2026-06-17	19.2600	19.6000	18.0900	18.3300	-5.418%	6,427,441	+0.491%
2026-06-16	18.5800	19.3900	18.5000	19.3800	+4.757%	6,095,140	-4.954%
2026-06-15	18.5000	18.5100	18.2050	18.5000	+1.760%	3,242,222	-0.432%
2026-06-12	17.8400	18.1950	17.7800	18.1800	+2.538%	3,326,976	+1.320%
2026-06-11	17.4000	17.8250	17.2800	17.7300	+2.902%	3,679,962	+3.892%
2026-06-10	17.2700	17.6400	17.1000	17.2300	+0.819%	2,390,783	+6.907%
2026-06-09	17.0200	17.2200	16.7400	17.0900	+1.485%	2,092,797	+7.782%
2026-06-08	17.0900	17.2300	16.8100	16.8400	-0.296%	1,973,013	+9.382%
2026-06-05	16.8300	17.2000	16.8100	16.8900	+0.297%	3,170,187	+9.059%
2026-06-04	16.2100	16.8750	16.1600	16.8400	+4.726%	2,240,528	+9.382%
2026-06-03	15.7500	16.1100	15.6250	16.0800	+0.878%	2,976,861	+14.552%
2026-06-02	15.7700	16.0200	15.6000	15.9400	+1.142%	1,949,355	+15.558%
2026-06-01	15.1900	15.7900	15.1400	15.7600	+3.344%	2,462,485	+16.878%
2026-05-29	15.6600	15.7300	15.2200	15.2500	-1.929%	2,120,429	+20.787%
2026-05-28	15.3500	15.6400	15.1800	15.5500	+0.387%	1,367,794	+18.457%
2026-05-27	15.5000	15.6600	15.3300	15.4900	+2.447%	2,207,464	+18.915%
2026-05-26	14.8200	15.1550	14.8200	15.1200	+2.300%	1,695,976	+21.825%
2026-05-22	14.8500	14.9400	14.7150	14.7800	-0.538%	771,397	+24.628%
2026-05-21	14.8300	14.9600	14.5400	14.8600	-0.469%	1,656,144	+23.957%
2026-05-20	14.3600	14.9400	14.2900	14.9300	+4.552%	1,749,439	+23.376%
2026-05-19	14.4400	14.4600	14.2400	14.2800	-1.108%	1,809,432	+28.992%
2026-05-18	14.1300	14.5400	14.1000	14.4400	+2.703%	1,620,228	+27.562%
2026-05-15	14.2100	14.2900	13.9700	14.0600	-1.472%	1,266,835	+31.010%
2026-05-14	14.4400	14.5850	14.1301	14.2700	-0.210%	2,300,381	+29.082%
2026-05-13	14.2600	14.5450	14.1600	14.3000	+0.210%	1,797,389	+28.811%
2026-05-12	14.4100	14.4500	14.1800	14.2700	-0.696%	1,641,849	+29.082%
2026-05-11	14.7100	14.8400	14.3200	14.3700	-2.378%	1,498,175	+28.184%
2026-05-08	14.5500	14.8200	14.5500	14.7200	+1.377%	1,324,850	+25.136%
2026-05-07	14.6800	14.8450	14.4400	14.5200	-0.480%	2,402,685	+26.860%
2026-05-06	14.5600	14.7350	14.4900	14.5900	+1.885%	3,688,720	+26.251%
2026-05-05	13.9700	14.4200	13.9700	14.3200	+3.096%	1,774,881	+28.631%
2026-05-04	14.0600	14.2600	13.8400	13.8900	-1.349%	2,068,737	+32.613%
2026-05-01	14.0800	14.3750	14.0500	14.0800	+0.214%	2,344,154	+30.824%
2026-04-30	14.3100	14.3925	13.8950	14.0500	-1.885%	4,777,611	+31.103%
2026-04-29	14.7200	14.7200	14.0400	14.3200	+1.488%	9,228,617	+28.631%
2026-04-28	14.2500	14.3200	13.9350	14.1100	-0.353%	2,721,206	+30.546%
2026-04-27	13.9600	14.2400	13.9300	14.1600	+1.433%	2,085,562	+30.085%
2026-04-24	13.6500	13.9600	13.5500	13.9600	+1.601%	2,627,339	+31.948%
2026-04-23	13.6900	13.8000	13.5100	13.7400	+0.733%	1,028,671	+34.061%
2026-04-22	14.0400	14.0400	13.5800	13.6400	-2.082%	1,266,169	+35.044%
2026-04-21	14.1600	14.3300	13.9100	13.9300	-1.555%	2,336,143	+32.233%
2026-04-20	13.9300	14.2050	13.8750	14.1500	+1.071%	2,970,558	+30.177%
2026-04-17	14.0600	14.2300	13.8950	14.0000	+1.083%	3,181,676	+31.571%
2026-04-16	13.9500	14.0600	13.7850	13.8500	-1.071%	1,561,529	+32.996%
2026-04-15	14.0900	14.1200	13.8900	14.0000	-0.780%	1,442,231	+31.571%
2026-04-14	13.7500	14.1450	13.6800	14.1100	+2.469%	3,183,319	+30.546%
2026-04-13	13.5200	13.8500	13.4750	13.7700	+1.101%	2,871,417	+33.769%
2026-04-10	13.7000	13.8600	13.5250	13.6200	-0.147%	2,599,934	+35.242%
2026-04-09	13.3200	13.9150	13.2850	13.6400	+1.943%	3,456,085	+35.044%
2026-04-08	13.2600	13.4050	13.1000	13.3800	+4.941%	4,436,275	+37.668%
2026-04-07	12.6100	12.8000	12.5900	12.7500	+0.315%	2,288,617	+44.471%
2026-04-06	12.6500	12.7800	12.5300	12.7100	-0.703%	1,481,684	+44.925%
2026-04-02	12.5600	12.9350	12.5100	12.8000	+1.106%	1,676,864	+43.906%
2026-04-01	12.7600	12.7600	12.4800	12.6600	+0.238%	2,032,789	+45.498%
2026-03-31	12.8700	12.8800	12.5200	12.6300	+1.121%	5,142,775	+45.843%
2026-03-30	12.4400	12.5800	12.2500	12.4900	+1.876%	1,905,439	+47.478%
2026-03-27	12.6000	12.6850	12.1500	12.2600	-3.465%	1,657,367	+50.245%
2026-03-26	12.7100	12.9500	12.6600	12.7000	-0.470%	1,734,595	+45.039%
2026-03-25	12.6800	12.8500	12.5000	12.7600	+2.080%	2,076,169	+44.357%
2026-03-24	12.2800	12.8300	12.1800	12.5000	+0.563%	2,173,543	+47.360%
2026-03-23	12.5400	12.8800	12.3100	12.4300	+2.983%	3,398,399	+48.190%
2026-03-20	12.3000	12.3650	11.9700	12.0700	-1.790%	4,685,876	+52.610%
2026-03-19	12.0400	12.3800	12.0300	12.2900	+0.573%	1,335,577	+49.878%
2026-03-18	12.0000	12.3650	11.9250	12.2200	+1.159%	1,548,524	+50.736%
2026-03-17	12.2100	12.3300	12.0200	12.0800	+1.173%	1,469,732	+52.483%
2026-03-16	11.7800	12.1200	11.7350	11.9400	+3.198%	2,261,605	+54.271%
2026-03-13	12.0600	12.1700	11.5600	11.5700	-2.280%	2,423,787	+59.205%
2026-03-12	12.3800	12.4500	11.7850	11.8400	-6.477%	3,455,350	+55.574%
2026-03-11	12.6100	12.7450	12.4300	12.6600	-0.628%	1,949,840	+45.498%
2026-03-10	12.4400	12.9800	12.3000	12.7400	+1.839%	2,094,013	+44.584%
2026-03-09	12.5300	12.6150	12.0000	12.5100	-2.342%	3,272,739	+47.242%
2026-03-06	12.6700	12.8500	12.5000	12.8100	-1.537%	2,085,155	+43.794%
2026-03-05	12.8600	13.0500	12.7100	13.0100	+0.231%	1,867,468	+41.583%
2026-03-04	12.9400	13.0900	12.7400	12.9800	+1.804%	2,030,302	+41.911%
2026-03-03	12.5700	12.8300	12.4200	12.7500	-1.163%	3,038,300	+44.471%
2026-03-02	12.6700	12.9700	12.4200	12.9000	+0.546%	2,640,510	+42.791%
2026-02-27	12.9600	13.1300	12.6850	12.8300	-2.656%	3,259,773	+43.570%
2026-02-26	13.1450	13.3500	12.5800	13.1800	+7.680%	4,883,160	+39.757%
2026-02-25	12.2200	12.4300	12.0400	12.2400	+0.410%	2,368,885	+50.490%
2026-02-24	12.4700	12.4700	12.0600	12.1900	-0.733%	1,596,105	+51.107%
2026-02-23	12.7000	12.7100	12.1300	12.2800	-3.231%	1,466,508	+50.000%
2026-02-20	12.4500	12.7250	12.2500	12.6900	+1.277%	1,612,355	+45.154%
2026-02-19	12.5500	12.7850	12.4100	12.5300	+0.080%	1,407,971	+47.007%
2026-02-18	12.5700	12.9350	12.4900	12.5200	-1.028%	2,321,595	+47.125%
2026-02-17	12.7900	12.9700	12.3800	12.6500	-0.784%	1,900,691	+45.613%
2026-02-13	12.5900	12.8500	12.2800	12.7500	+1.513%	2,363,572	+44.471%
2026-02-12	12.9300	13.1100	12.2200	12.5600	-2.333%	3,847,209	+46.656%
2026-02-11	13.0200	13.0500	12.7700	12.8600	+0.234%	1,545,617	+43.235%
2026-02-10	12.4200	12.8750	12.3700	12.8300	+3.301%	2,221,993	+43.570%
2026-02-09	12.3400	12.5100	12.0000	12.4200	+0.323%	1,993,354	+48.309%
2026-02-06	11.9900	12.4500	11.8800	12.3800	+4.121%	2,241,987	+48.788%
2026-02-05	11.8400	11.8950	11.5400	11.8900	+0.338%	2,041,033	+54.920%
2026-02-04	11.5900	11.8750	11.5450	11.8500	+3.584%	1,846,250	+55.443%
2026-02-03	11.5800	11.7500	11.3500	11.4400	-0.694%	1,248,219	+61.014%
2026-02-02	11.4700	11.6200	11.3200	11.5200	+0.876%	1,365,754	+59.896%
2026-01-30	11.3600	11.5500	11.2800	11.4200	-0.868%	1,645,571	+61.296%
2026-01-29	11.4200	11.5800	11.2600	11.5200	+1.857%	1,843,362	+59.896%
2026-01-28	11.6700	11.9100	11.2900	11.3100	-2.752%	3,230,607	+62.865%
2026-01-27	11.8600	11.9250	11.4700	11.6300	-2.351%	1,509,997	+58.383%
2026-01-26	11.9800	12.0550	11.8500	11.9100	-1.080%	1,027,106	+54.660%
2026-01-23	12.0900	12.1600	11.8650	12.0400	-0.824%	1,857,937	+52.990%
2026-01-22	12.5200	12.7900	12.0950	12.1400	-2.254%	3,073,095	+51.730%
2026-01-21	12.0500	12.5100	12.0200	12.4200	+4.282%	2,537,474	+48.309%
2026-01-20	12.1100	12.1450	11.8600	11.9100	-3.092%	1,786,979	+54.660%
2026-01-16	12.0400	12.3000	11.8100	12.2900	+1.319%	2,228,633	+49.878%
2026-01-15	12.1100	12.2200	12.0400	12.1300	+0.831%	2,389,142	+51.855%
2026-01-14	12.3100	12.3600	12.0100	12.0300	-2.591%	1,809,056	+53.117%
2026-01-13	12.3400	12.5100	12.0050	12.3500	+0.488%	2,234,716	+49.150%
2026-01-12	12.8000	12.9500	12.1150	12.2900	-0.244%	5,478,122	+49.878%
2026-01-09	12.0100	12.3300	11.9600	12.3200	+3.269%	3,731,869	+49.513%
2026-01-08	11.5400	12.0600	11.4800	11.9300	+2.934%	1,449,856	+54.401%
2026-01-07	11.8200	11.8600	11.5000	11.5900	-2.029%	2,064,307	+58.930%
2026-01-06	11.0400	11.8300	11.0400	11.8300	+2.247%	2,052,664	+55.706%
2026-01-05	11.5000	11.6450	11.3500	11.5700	+0.173%	1,893,573	+59.205%
2026-01-02	11.3800	11.7550	11.1600	11.5500	+2.032%	1,743,500	+59.481%
2025-12-31	11.3800	11.4100	11.2300	11.3200	-1.394%	1,479,215	+62.721%
2025-12-30	11.4800	11.6000	11.4100	11.4800	0.000%	896,852	+60.453%
2025-12-29	11.4700	11.5200	11.3350	11.4800	0.000%	1,193,335	+60.453%
2025-12-26	11.4900	11.5700	11.3500	11.4800	-0.692%	1,299,470	+60.453%
2025-12-24	11.3500	11.5850	11.3100	11.5600	+2.301%	983,338	+59.343%
2025-12-23	11.4800	11.5400	11.3000	11.3000	-1.654%	809,189	+63.009%
2025-12-22	11.5100	11.6000	11.4450	11.4900	-0.174%	1,288,754	+60.313%
2025-12-19	11.3800	11.5300	11.3750	11.5100	+0.349%	3,918,050	+60.035%
2025-12-18	11.6000	11.7000	11.4150	11.4700	-0.174%	2,034,052	+60.593%
2025-12-17	11.3700	11.5800	11.3000	11.4900	+1.055%	1,510,383	+60.313%
2025-12-16	11.4600	11.5100	11.2250	11.3700	-2.067%	2,261,368	+62.005%
2025-12-15	11.3700	11.6100	11.1350	11.6100	+2.926%	1,857,494	+58.656%
2025-12-12	11.3800	11.5100	11.2400	11.2800	+0.267%	1,797,410	+63.298%
2025-12-11	11.3200	11.7100	11.2350	11.2500	-0.618%	2,426,550	+63.733%
2025-12-10	11.2200	11.5200	11.1100	11.3200	+1.162%	2,572,059	+62.721%
2025-12-09	10.7200	11.3200	10.7200	11.1900	+4.190%	2,294,653	+64.611%
2025-12-08	10.8200	10.8500	10.6650	10.7400	-0.371%	3,306,315	+71.508%
2025-12-05	10.8100	10.9350	10.6900	10.7800	-0.093%	1,197,686	+70.872%
2025-12-04	10.9200	11.0700	10.6900	10.7900	-1.998%	1,851,383	+70.714%
2025-12-03	11.1500	11.2800	10.9350	11.0100	-1.078%	1,601,764	+67.302%
2025-12-02	11.3800	11.3800	11.0800	11.1300	-1.155%	2,611,038	+65.499%
2025-12-01	11.2500	11.4100	11.1100	11.2600	-0.705%	1,438,946	+63.588%
2025-11-28	11.3300	11.5000	11.2350	11.3400	+0.088%	818,691	+62.434%
2025-11-26	11.5000	11.5800	11.3300	11.3300	-1.221%	1,679,151	+62.577%
2025-11-25	11.2400	11.5550	11.1600	11.4700	+2.870%	2,149,229	+60.593%
2025-11-24	11.1200	11.3000	10.9700	11.1500	+0.723%	2,958,323	+65.202%
2025-11-21	10.6400	11.1800	10.5100	11.0700	+5.328%	2,789,620	+66.396%
2025-11-20	10.7100	10.9100	10.4600	10.5100	-1.036%	1,914,268	+75.262%
2025-11-19	10.8500	10.8900	10.5800	10.6200	-1.758%	1,368,959	+73.446%
2025-11-18	10.7900	10.9000	10.6800	10.8100	-0.643%	1,497,643	+70.398%
2025-11-17	11.0900	11.1450	10.7500	10.8800	-1.894%	1,773,323	+69.301%
2025-11-14	11.0000	11.1600	10.9600	11.0900	-0.090%	1,581,115	+66.096%
2025-11-13	11.1500	11.4100	11.0500	11.1000	-1.333%	1,534,100	+65.946%
2025-11-12	11.3600	11.5400	11.2200	11.2500	-0.618%	1,944,398	+63.733%
2025-11-11	11.5500	11.6300	11.2100	11.3200	-1.736%	1,524,793	+62.721%
2025-11-10	11.2400	11.5600	11.1900	11.5200	+1.947%	2,209,493	+59.896%
2025-11-07	10.4800	11.3300	10.4400	11.3000	+8.445%	2,887,082	+63.009%
2025-11-06	9.9900	10.9100	9.9900	10.4200	+1.263%	3,475,202	+76.775%
2025-11-05	10.2800	10.5950	10.1450	10.2900	+0.097%	3,063,360	+79.009%
2025-11-04	10.2900	10.4200	10.2050	10.2800	-2.467%	1,564,212	+79.183%
2025-11-03	10.3500	10.5950	10.2300	10.5400	+0.765%	1,800,677	+74.763%
2025-10-31	10.5700	10.6650	10.3200	10.4600	-2.060%	2,275,090	+76.099%
2025-10-30	10.7000	10.9850	10.6100	10.6800	-1.111%	1,257,464	+72.472%
2025-10-29	10.8300	11.1200	10.7650	10.8000	-1.099%	1,280,465	+70.556%
2025-10-28	11.2200	11.2200	10.8800	10.9200	-1.622%	1,031,368	+68.681%
2025-10-27	11.1000	11.2599	10.9200	11.1000	+0.909%	1,098,514	+65.946%
2025-10-24	10.8800	11.0650	10.8400	11.0000	+2.230%	1,301,515	+67.455%
2025-10-23	10.9200	10.9700	10.6750	10.7600	-1.555%	3,232,602	+71.190%
2025-10-22	10.6100	11.2800	10.5600	10.9300	+2.054%	2,797,614	+68.527%
2025-10-21	10.8100	11.0750	10.7100	10.7100	-0.925%	1,612,707	+71.989%
2025-10-20	10.8400	10.9450	10.6000	10.8100	+0.278%	1,411,736	+70.398%
2025-10-17	10.6800	10.8300	10.6650	10.7800	-0.093%	1,236,059	+70.872%
2025-10-16	10.8600	10.9450	10.5200	10.7900	-0.736%	1,634,613	+70.714%
2025-10-15	10.9100	11.0250	10.7400	10.8700	+1.210%	2,247,850	+69.457%
2025-10-14	10.0900	10.7600	10.0900	10.7400	+4.272%	2,813,573	+71.508%
2025-10-13	10.3800	10.4850	10.1900	10.3000	+0.980%	1,483,561	+78.835%
2025-10-10	10.5400	10.6500	10.1550	10.2000	-3.042%	2,307,876	+80.588%
2025-10-09	10.6700	10.8300	10.4150	10.5200	-1.590%	1,086,811	+75.095%
2025-10-08	10.6600	10.9800	10.5200	10.6900	+0.470%	2,144,536	+72.311%
2025-10-07	10.8400	10.9100	10.6300	10.6400	-2.116%	2,781,908	+73.120%
2025-10-06	11.0700	11.2100	10.8600	10.8700	-1.718%	1,538,103	+69.457%
2025-10-03	11.2200	11.4050	11.0400	11.0600	-1.338%	1,507,400	+66.546%
2025-10-02	11.2700	11.4200	11.0500	11.2100	-0.089%	1,875,991	+64.318%
2025-10-01	11.2100	11.4200	11.1250	11.2200	-1.493%	2,414,416	+64.171%
2025-09-30	11.5500	11.5500	11.3450	11.3900	-1.471%	2,275,019	+61.721%
2025-09-29	11.5600	11.7100	11.3250	11.5600	+0.785%	2,377,981	+59.343%
2025-09-26	11.4500	11.6100	11.4200	11.4700	+0.262%	1,461,493	+60.593%
2025-09-25	11.3500	11.4700	11.2100	11.4400	+0.263%	2,231,716	+61.014%
2025-09-24	11.4900	11.6600	11.4000	11.4100	-0.783%	1,484,183	+61.437%
2025-09-23	11.6600	11.9050	11.4950	11.5000	-0.519%	2,010,552	+60.174%
2025-09-22	11.8500	11.8850	11.5500	11.5600	-3.344%	1,765,680	+59.343%
2025-09-19	12.2300	12.3550	11.8600	11.9600	-2.048%	4,331,668	+54.013%
2025-09-18	12.0400	12.2500	11.9100	12.2100	+3.475%	3,329,247	+50.860%
2025-09-17	11.7600	12.1000	11.5200	11.8000	+2.076%	25,815,102	+56.102%
2025-09-16	11.6500	11.7300	11.2600	11.5600	-0.259%	1,604,964	+59.343%
2025-09-15	11.7400	11.8000	11.5300	11.5900	-0.771%	1,137,290	+58.930%
2025-09-12	11.8000	11.9000	11.6700	11.6800	-1.101%	1,211,926	+57.705%
2025-09-11	11.5400	11.8200	11.5200	11.8100	+3.054%	1,978,394	+55.970%
2025-09-10	11.3800	11.5600	11.3150	11.4600	+0.175%	892,261	+60.733%
2025-09-09	11.5200	11.5550	11.2300	11.4400	-1.038%	1,151,905	+61.014%
2025-09-08	11.7800	11.8700	11.5500	11.5600	-1.951%	2,037,429	+59.343%
2025-09-05	11.8600	12.1500	11.7050	11.7900	-0.338%	2,204,532	+56.234%
2025-09-04	11.5700	11.8300	11.5100	11.8300	+2.513%	2,822,053	+55.706%
2025-09-03	10.9400	11.5800	10.9400	11.5400	+4.814%	2,535,943	+59.619%
2025-09-02	11.0000	11.0650	10.8700	11.0100	-1.167%	1,382,377	+67.302%
2025-08-29	11.2400	11.3400	11.1001	11.1400	-0.890%	2,229,766	+65.350%
2025-08-28	11.2900	11.2900	10.9650	11.2400	0.000%	1,751,006	+63.879%
2025-08-27	10.8600	11.2700	10.8600	11.2400	+3.119%	2,992,937	+63.879%
2025-08-26	10.5700	11.0200	10.4760	10.9000	+2.733%	4,056,972	+68.991%
2025-08-25	10.6800	10.7500	10.5150	10.6100	-0.562%	3,069,844	+73.610%
2025-08-22	10.1900	10.8300	10.1150	10.6700	+6.700%	3,238,828	+72.634%
2025-08-21	9.9600	10.0850	9.9000	10.0000	-0.695%	1,223,858	+84.200%
2025-08-20	10.1000	10.1600	9.9700	10.0700	-0.690%	1,208,849	+82.920%
2025-08-19	10.0300	10.2000	9.9850	10.1400	+1.807%	962,664	+81.657%
2025-08-18	9.9500	10.1200	9.9000	9.9600	+0.101%	881,980	+84.940%
2025-08-15	10.1700	10.1700	9.8800	9.9500	-1.874%	1,509,254	+85.126%
2025-08-14	10.1000	10.1800	9.8750	10.1400	-1.073%	1,461,711	+81.657%
2025-08-13	9.9000	10.2600	9.7600	10.2500	+4.699%	1,411,770	+79.707%
2025-08-12	9.5400	9.8100	9.4700	9.7900	+4.260%	2,028,953	+88.151%
2025-08-11	9.4200	9.5200	9.2950	9.3900	-0.213%	1,044,664	+96.166%
2025-08-08	9.6000	9.8200	9.4000	9.4100	-3.388%	1,672,138	+95.749%
2025-08-07	10.0800	10.1000	9.6200	9.7400	-1.317%	3,011,949	+89.117%
2025-08-06	9.8100	9.9700	9.6300	9.8700	+0.101%	2,241,949	+86.626%
2025-08-05	9.9100	9.9700	9.7400	9.8600	-0.404%	1,722,948	+86.815%
2025-08-04	9.7700	9.9400	9.7250	9.9000	+2.062%	1,204,499	+86.061%
2025-08-01	9.8300	10.0000	9.5200	9.7000	-3.290%	2,849,125	+89.897%
2025-07-31	9.9400	10.2000	9.8200	10.0300	0.000%	4,028,843	+83.649%
2025-07-30	11.0400	11.2100	9.9650	10.0300	-4.839%	4,123,464	+83.649%
2025-07-29	10.6700	10.7000	10.3550	10.5400	-0.378%	3,794,128	+74.763%
2025-07-28	10.7000	10.7300	10.5450	10.5800	-0.283%	1,163,022	+74.102%
2025-07-25	10.6100	10.7319	10.4400	10.6100	+0.664%	1,532,639	+73.610%
2025-07-24	10.6900	10.6900	10.4950	10.5400	-2.226%	1,550,621	+74.763%
2025-07-23	10.8100	10.8700	10.5800	10.7800	+1.031%	1,825,430	+70.872%
2025-07-22	10.3900	10.7200	10.3500	10.6700	+3.191%	4,200,170	+72.634%
2025-07-21	10.4800	10.6500	10.3100	10.3400	-0.289%	2,269,786	+78.143%
2025-07-18	10.4600	10.5550	10.3000	10.3700	+0.193%	1,700,041	+77.628%
2025-07-17	10.5000	10.7900	10.3250	10.3500	-1.709%	2,346,639	+77.971%
2025-07-16	10.8900	10.8900	10.5200	10.5300	-0.941%	2,340,898	+74.929%
2025-07-15	11.1400	11.1400	10.6300	10.6300	-3.539%	1,504,129	+73.283%
2025-07-14	10.8600	11.0300	10.7809	11.0200	+0.639%	1,178,481	+67.151%
2025-07-11	11.0300	11.0600	10.8350	10.9500	-1.440%	1,786,975	+68.219%
2025-07-10	10.7700	11.2400	10.7700	11.1100	+4.124%	2,205,535	+65.797%
2025-07-09	10.6400	10.7300	10.4901	10.6700	+1.137%	2,859,700	+72.634%
2025-07-08	10.3900	10.7450	10.3300	10.5500	+1.736%	1,696,826	+74.597%
2025-07-07	10.5100	10.6500	10.2200	10.3700	-2.720%	2,705,262	+77.628%
2025-07-03	10.6100	10.7200	10.4200	10.6600	+1.235%	1,176,183	+72.795%
2025-07-02	10.3700	10.5650	10.2400	10.5300	+1.936%	2,055,796	+74.929%
2025-07-01	9.9500	10.6400	9.8800	10.3300	+3.403%	2,123,618	+78.316%
2025-06-30	10.0600	10.1450	9.8300	9.9900	-0.399%	3,395,989	+84.384%
2025-06-27	9.9500	10.1050	9.8800	10.0300	+1.827%	3,668,479	+83.649%
2025-06-26	9.5700	9.8900	9.5050	9.8500	+3.793%	1,825,963	+87.005%
2025-06-25	9.4800	9.6200	9.3300	9.4900	0.000%	2,117,249	+94.099%
2025-06-24	9.6700	9.7300	9.4500	9.4900	-0.628%	1,794,148	+94.099%
2025-06-23	9.5100	9.6050	9.2800	9.5500	+0.421%	1,177,248	+92.880%
2025-06-20	9.6800	9.7750	9.4901	9.5100	-0.937%	2,262,759	+93.691%
2025-06-18	9.4500	9.7650	9.4500	9.6000	+1.159%	3,334,758	+91.875%
2025-06-17	9.4100	9.5700	9.3150	9.4900	-0.315%	2,801,224	+94.099%
2025-06-16	9.1900	9.5500	9.0200	9.5200	+6.250%	3,473,482	+93.487%
2025-06-13	9.1500	9.2800	8.8800	8.9600	-4.274%	2,658,524	+105.580%
2025-06-12	9.4100	9.6100	9.3200	9.3600	-2.398%	2,077,519	+96.795%
2025-06-11	9.8600	9.9400	9.4850	9.5900	-2.243%	3,759,368	+92.075%
2025-06-10	9.8400	10.0250	9.6600	9.8100	+0.409%	2,356,219	+87.768%
2025-06-09	9.7900	9.8700	9.5900	9.7700	+1.665%	2,350,600	+88.536%
2025-06-06	9.4500	9.6600	9.3700	9.6100	+3.780%	3,573,729	+91.675%
2025-06-05	9.0500	9.3000	8.9000	9.2600	+2.547%	3,114,194	+98.920%
2025-06-04	9.1500	9.1643	8.7950	9.0300	-1.419%	1,857,476	+103.987%
2025-06-03	9.0600	9.2200	8.9900	9.1600	+1.104%	1,702,811	+101.092%
2025-06-02	9.1300	9.2000	8.9200	9.0600	-1.307%	1,389,096	+103.311%
2025-05-30	9.1900	9.2600	9.0400	9.1800	-1.290%	2,392,858	+100.654%
2025-05-29	9.3300	9.4000	9.2150	9.3000	+1.197%	1,369,084	+98.065%
2025-05-28	9.3400	9.3400	9.1550	9.1900	-1.395%	1,480,378	+100.435%
2025-05-27	9.0800	9.3500	8.9000	9.3200	+5.073%	1,652,900	+97.639%
2025-05-23	8.8400	8.9500	8.6900	8.8700	-2.205%	1,837,161	+107.666%
2025-05-22	9.1000	9.1400	8.9300	9.0700	-0.439%	1,682,107	+103.087%
2025-05-21	9.4400	9.4800	9.1100	9.1100	-5.400%	2,333,833	+102.195%
2025-05-20	9.8700	9.9250	9.5750	9.6300	-3.216%	2,399,742	+91.277%
2025-05-19	9.9500	10.0750	9.8600	9.9500	-1.970%	1,469,176	+85.126%
2025-05-16	10.0400	10.1600	9.9400	10.1500	+0.895%	1,299,843	+81.478%
2025-05-15	10.1300	10.2200	10.0100	10.0600	-1.566%	1,613,870	+83.101%
2025-05-14	10.3500	10.4700	10.2000	10.2200	-2.013%	2,212,015	+80.235%
2025-05-13	10.6400	10.6500	10.3800	10.4300	-1.511%	3,016,888	+76.606%
2025-05-12	10.3900	10.7600	10.2150	10.5900	+8.727%	2,920,036	+73.938%
2025-05-09	9.5300	9.8400	9.5000	9.7400	+2.743%	3,362,464	+89.117%
2025-05-08	9.2300	9.5950	9.0500	9.4800	+5.568%	2,157,600	+94.304%
2025-05-07	8.9600	9.0800	8.8900	8.9800	+0.899%	1,712,523	+105.122%
2025-05-06	8.9600	9.0900	8.8600	8.9000	-1.982%	1,682,874	+106.966%
2025-05-05	9.0200	9.2900	9.0200	9.0800	-0.656%	1,972,527	+102.863%
2025-05-02	9.3900	9.5900	9.0850	9.1400	0.000%	2,588,010	+101.532%
2025-05-01	9.2200	9.4100	9.1000	9.1400	+0.994%	2,103,821	+101.532%
2025-04-30	8.7900	9.1000	8.6900	9.0500	+0.556%	2,566,915	+103.536%
2025-04-29	9.0700	9.1700	8.9400	9.0000	-1.207%	1,494,679	+104.667%
2025-04-28	9.1100	9.3400	8.9300	9.1100	-0.546%	2,750,646	+102.195%
2025-04-25	8.8800	9.1800	8.7800	9.1600	+1.778%	1,882,740	+101.092%
2025-04-24	8.8200	9.0350	8.5800	9.0000	+2.857%	1,874,208	+104.667%
2025-04-23	9.1900	9.3950	8.6550	8.7500	-0.228%	2,322,124	+110.514%
2025-04-22	8.7500	8.8900	8.5600	8.7700	+0.921%	1,916,363	+110.034%
2025-04-21	8.5500	8.7200	8.4600	8.6900	-0.115%	1,974,321	+111.968%
2025-04-17	8.5300	8.7500	8.4700	8.7000	+2.353%	2,429,399	+111.724%
2025-04-16	8.4100	8.6100	8.3400	8.5000	+0.354%	1,543,582	+116.706%
2025-04-15	8.3900	8.6900	8.3008	8.4700	-0.820%	2,331,294	+117.473%
2025-04-14	8.6500	8.7100	8.1350	8.5400	+0.946%	2,455,720	+115.691%
2025-04-11	8.3700	8.5700	8.1600	8.4600	-0.471%	2,497,725	+117.730%
2025-04-10	8.8800	9.0800	8.3000	8.5000	-9.382%	3,597,807	+116.706%
2025-04-09	7.5100	9.5600	7.4145	9.3800	+21.660%	6,026,836	+96.375%
2025-04-08	8.3600	8.3800	7.5650	7.7100	-2.897%	3,840,217	+138.911%
2025-04-07	7.9900	8.6550	7.6900	7.9400	-5.813%	4,043,154	+131.990%

document.getElementById("Pg7QkG").onerror = function(){this.style.display='none';}; .dark-mode .BvqdSB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BvqdSB{ color: #333333; background-color: white; border: 2px solid #333333; }PEBPebblebrook Hotel Truststock NYSE

PEB
Pebblebrook Hotel Trust
stock NYSE