Dark

PEB
Pebblebrook Hotel Trust
stock NYSE

Market Open

Jul 27, 2026 12:07:55 PM EDT

19.21USD+0.629%(+0.12)657,584

19.19Bid 19.22Ask 0.03Spread

Pre-market

Jul 27, 2026 9:29:30 AM EDT

19.05USD-0.210%(-0.04)4,013

After-hours

Jul 24, 2026 4:10:30 PM EDT

19.09USD-0.052%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	19.2500	19.4500	19.0500	19.2100	+0.629%	657,584	0.000%
2026-07-24	19.0900	19.4200	18.9800	19.0900	+0.633%	1,606,840	+0.629%
2026-07-23	19.4900	19.5850	18.3500	18.9700	-3.608%	3,079,835	+1.265%
2026-07-22	19.8000	19.9300	19.6300	19.6800	-0.354%	1,865,167	-2.388%
2026-07-21	19.5200	19.7800	19.2850	19.7500	+2.279%	1,948,346	-2.734%
2026-07-20	19.1700	19.5000	19.0900	19.3100	+1.578%	2,155,122	-0.518%
2026-07-17	18.6000	19.1250	18.4000	19.0100	+1.603%	1,784,432	+1.052%
2026-07-16	18.7700	19.0250	18.5950	18.7100	-0.584%	1,751,098	+2.672%
2026-07-15	18.7900	19.2100	18.7300	18.8200	+0.642%	2,836,576	+2.072%
2026-07-14	18.5400	18.7200	18.2000	18.7000	+2.074%	2,234,885	+2.727%
2026-07-13	18.2300	18.4700	18.2300	18.3200	+0.770%	2,418,704	+4.858%
2026-07-10	17.9900	18.2700	17.9800	18.1800	+1.000%	1,227,423	+5.666%
2026-07-09	17.9600	18.2200	17.7500	18.0000	+1.294%	2,056,215	+6.722%
2026-07-08	18.3000	18.3000	17.6400	17.7700	-3.371%	3,195,223	+8.104%
2026-07-07	18.6400	18.7150	18.2900	18.3900	-1.394%	1,421,289	+4.459%
2026-07-06	18.8000	18.9800	18.5100	18.6500	-0.692%	1,817,198	+3.003%
2026-07-02	18.7800	18.9250	18.5650	18.7800	+1.022%	1,868,696	+2.290%
2026-07-01	19.2900	19.4500	18.5700	18.5900	-4.225%	2,735,600	+3.335%
2026-06-30	19.2300	19.7500	19.0600	19.4100	+0.362%	3,136,313	-1.030%
2026-06-29	19.2800	19.5600	19.0000	19.3400	+1.469%	2,112,635	-0.672%
2026-06-26	18.8500	19.0700	18.7000	19.0600	+0.847%	3,949,357	+0.787%
2026-06-25	18.7900	19.0300	18.6000	18.9000	+1.504%	2,725,782	+1.640%
2026-06-24	18.4400	18.6650	18.1700	18.6200	+1.416%	3,081,771	+3.169%
2026-06-23	18.4300	18.9300	18.3100	18.3600	-1.923%	3,718,964	+4.630%
2026-06-22	18.7800	19.0900	18.6550	18.7200	-1.784%	4,848,822	+2.618%
2026-06-18	18.7950	19.1150	18.7500	19.0600	+3.983%	5,372,696	+0.787%
2026-06-17	19.2600	19.6000	18.0900	18.3300	-5.418%	6,427,441	+4.801%
2026-06-16	18.5800	19.3900	18.5000	19.3800	+4.757%	6,095,140	-0.877%
2026-06-15	18.5000	18.5100	18.2050	18.5000	+1.760%	3,242,222	+3.838%
2026-06-12	17.8400	18.1950	17.7800	18.1800	+2.538%	3,326,976	+5.666%
2026-06-11	17.4000	17.8250	17.2800	17.7300	+2.902%	3,679,962	+8.347%
2026-06-10	17.2700	17.6400	17.1000	17.2300	+0.819%	2,390,783	+11.492%
2026-06-09	17.0200	17.2200	16.7400	17.0900	+1.485%	2,092,797	+12.405%
2026-06-08	17.0900	17.2300	16.8100	16.8400	-0.296%	1,973,013	+14.074%
2026-06-05	16.8300	17.2000	16.8100	16.8900	+0.297%	3,170,187	+13.736%
2026-06-04	16.2100	16.8750	16.1600	16.8400	+4.726%	2,240,528	+14.074%
2026-06-03	15.7500	16.1100	15.6250	16.0800	+0.878%	2,976,861	+19.465%
2026-06-02	15.7700	16.0200	15.6000	15.9400	+1.142%	1,949,355	+20.514%
2026-06-01	15.1900	15.7900	15.1400	15.7600	+3.344%	2,462,485	+21.891%
2026-05-29	15.6600	15.7300	15.2200	15.2500	-1.929%	2,120,429	+25.967%
2026-05-28	15.3500	15.6400	15.1800	15.5500	+0.387%	1,367,794	+23.537%
2026-05-27	15.5000	15.6600	15.3300	15.4900	+2.447%	2,207,464	+24.015%
2026-05-26	14.8200	15.1550	14.8200	15.1200	+2.300%	1,695,976	+27.050%
2026-05-22	14.8500	14.9400	14.7150	14.7800	-0.538%	771,397	+29.973%
2026-05-21	14.8300	14.9600	14.5400	14.8600	-0.469%	1,656,144	+29.273%
2026-05-20	14.3600	14.9400	14.2900	14.9300	+4.552%	1,749,439	+28.667%
2026-05-19	14.4400	14.4600	14.2400	14.2800	-1.108%	1,809,432	+34.524%
2026-05-18	14.1300	14.5400	14.1000	14.4400	+2.703%	1,620,228	+33.033%
2026-05-15	14.2100	14.2900	13.9700	14.0600	-1.472%	1,266,835	+36.629%
2026-05-14	14.4400	14.5850	14.1301	14.2700	-0.210%	2,300,381	+34.618%
2026-05-13	14.2600	14.5450	14.1600	14.3000	+0.210%	1,797,389	+34.336%
2026-05-12	14.4100	14.4500	14.1800	14.2700	-0.696%	1,641,849	+34.618%
2026-05-11	14.7100	14.8400	14.3200	14.3700	-2.378%	1,498,175	+33.681%
2026-05-08	14.5500	14.8200	14.5500	14.7200	+1.377%	1,324,850	+30.503%
2026-05-07	14.6800	14.8450	14.4400	14.5200	-0.480%	2,402,685	+32.300%
2026-05-06	14.5600	14.7350	14.4900	14.5900	+1.885%	3,688,720	+31.666%
2026-05-05	13.9700	14.4200	13.9700	14.3200	+3.096%	1,774,881	+34.148%
2026-05-04	14.0600	14.2600	13.8400	13.8900	-1.349%	2,068,737	+38.301%
2026-05-01	14.0800	14.3750	14.0500	14.0800	+0.214%	2,344,154	+36.435%
2026-04-30	14.3100	14.3925	13.8950	14.0500	-1.885%	4,777,611	+36.726%
2026-04-29	14.7200	14.7200	14.0400	14.3200	+1.488%	9,228,617	+34.148%
2026-04-28	14.2500	14.3200	13.9350	14.1100	-0.353%	2,721,206	+36.145%
2026-04-27	13.9600	14.2400	13.9300	14.1600	+1.433%	2,085,562	+35.664%
2026-04-24	13.6500	13.9600	13.5500	13.9600	+1.601%	2,627,339	+37.607%
2026-04-23	13.6900	13.8000	13.5100	13.7400	+0.733%	1,028,671	+39.811%
2026-04-22	14.0400	14.0400	13.5800	13.6400	-2.082%	1,266,169	+40.836%
2026-04-21	14.1600	14.3300	13.9100	13.9300	-1.555%	2,336,143	+37.904%
2026-04-20	13.9300	14.2050	13.8750	14.1500	+1.071%	2,970,558	+35.760%
2026-04-17	14.0600	14.2300	13.8950	14.0000	+1.083%	3,181,676	+37.214%
2026-04-16	13.9500	14.0600	13.7850	13.8500	-1.071%	1,561,529	+38.700%
2026-04-15	14.0900	14.1200	13.8900	14.0000	-0.780%	1,442,231	+37.214%
2026-04-14	13.7500	14.1450	13.6800	14.1100	+2.469%	3,183,319	+36.145%
2026-04-13	13.5200	13.8500	13.4750	13.7700	+1.101%	2,871,417	+39.506%
2026-04-10	13.7000	13.8600	13.5250	13.6200	-0.147%	2,599,934	+41.043%
2026-04-09	13.3200	13.9150	13.2850	13.6400	+1.943%	3,456,085	+40.836%
2026-04-08	13.2600	13.4050	13.1000	13.3800	+4.941%	4,436,275	+43.572%
2026-04-07	12.6100	12.8000	12.5900	12.7500	+0.315%	2,288,617	+50.667%
2026-04-06	12.6500	12.7800	12.5300	12.7100	-0.703%	1,481,684	+51.141%
2026-04-02	12.5600	12.9350	12.5100	12.8000	+1.106%	1,676,864	+50.078%
2026-04-01	12.7600	12.7600	12.4800	12.6600	+0.238%	2,032,789	+51.738%
2026-03-31	12.8700	12.8800	12.5200	12.6300	+1.121%	5,142,775	+52.098%
2026-03-30	12.4400	12.5800	12.2500	12.4900	+1.876%	1,905,439	+53.803%
2026-03-27	12.6000	12.6850	12.1500	12.2600	-3.465%	1,657,367	+56.688%
2026-03-26	12.7100	12.9500	12.6600	12.7000	-0.470%	1,734,595	+51.260%
2026-03-25	12.6800	12.8500	12.5000	12.7600	+2.080%	2,076,169	+50.549%
2026-03-24	12.2800	12.8300	12.1800	12.5000	+0.563%	2,173,543	+53.680%
2026-03-23	12.5400	12.8800	12.3100	12.4300	+2.983%	3,398,399	+54.545%
2026-03-20	12.3000	12.3650	11.9700	12.0700	-1.790%	4,685,876	+59.155%
2026-03-19	12.0400	12.3800	12.0300	12.2900	+0.573%	1,335,577	+56.306%
2026-03-18	12.0000	12.3650	11.9250	12.2200	+1.159%	1,548,524	+57.201%
2026-03-17	12.2100	12.3300	12.0200	12.0800	+1.173%	1,469,732	+59.023%
2026-03-16	11.7800	12.1200	11.7350	11.9400	+3.198%	2,261,605	+60.888%
2026-03-13	12.0600	12.1700	11.5600	11.5700	-2.280%	2,423,787	+66.033%
2026-03-12	12.3800	12.4500	11.7850	11.8400	-6.477%	3,455,350	+62.247%
2026-03-11	12.6100	12.7450	12.4300	12.6600	-0.628%	1,949,840	+51.738%
2026-03-10	12.4400	12.9800	12.3000	12.7400	+1.839%	2,094,013	+50.785%
2026-03-09	12.5300	12.6150	12.0000	12.5100	-2.342%	3,272,739	+53.557%
2026-03-06	12.6700	12.8500	12.5000	12.8100	-1.537%	2,085,155	+49.961%
2026-03-05	12.8600	13.0500	12.7100	13.0100	+0.231%	1,867,468	+47.656%
2026-03-04	12.9400	13.0900	12.7400	12.9800	+1.804%	2,030,302	+47.997%
2026-03-03	12.5700	12.8300	12.4200	12.7500	-1.163%	3,038,300	+50.667%
2026-03-02	12.6700	12.9700	12.4200	12.9000	+0.546%	2,640,510	+48.915%
2026-02-27	12.9600	13.1300	12.6850	12.8300	-2.656%	3,259,773	+49.727%
2026-02-26	13.1450	13.3500	12.5800	13.1800	+7.680%	4,883,160	+45.751%
2026-02-25	12.2200	12.4300	12.0400	12.2400	+0.410%	2,368,885	+56.944%
2026-02-24	12.4700	12.4700	12.0600	12.1900	-0.733%	1,596,105	+57.588%
2026-02-23	12.7000	12.7100	12.1300	12.2800	-3.231%	1,466,508	+56.433%
2026-02-20	12.4500	12.7250	12.2500	12.6900	+1.277%	1,612,355	+51.379%
2026-02-19	12.5500	12.7850	12.4100	12.5300	+0.080%	1,407,971	+53.312%
2026-02-18	12.5700	12.9350	12.4900	12.5200	-1.028%	2,321,595	+53.435%
2026-02-17	12.7900	12.9700	12.3800	12.6500	-0.784%	1,900,691	+51.858%
2026-02-13	12.5900	12.8500	12.2800	12.7500	+1.513%	2,363,572	+50.667%
2026-02-12	12.9300	13.1100	12.2200	12.5600	-2.333%	3,847,209	+52.946%
2026-02-11	13.0200	13.0500	12.7700	12.8600	+0.234%	1,545,617	+49.378%
2026-02-10	12.4200	12.8750	12.3700	12.8300	+3.301%	2,221,993	+49.727%
2026-02-09	12.3400	12.5100	12.0000	12.4200	+0.323%	1,993,354	+54.670%
2026-02-06	11.9900	12.4500	11.8800	12.3800	+4.121%	2,241,987	+55.170%
2026-02-05	11.8400	11.8950	11.5400	11.8900	+0.338%	2,041,033	+61.564%
2026-02-04	11.5900	11.8750	11.5450	11.8500	+3.584%	1,846,250	+62.110%
2026-02-03	11.5800	11.7500	11.3500	11.4400	-0.694%	1,248,219	+67.920%
2026-02-02	11.4700	11.6200	11.3200	11.5200	+0.876%	1,365,754	+66.753%
2026-01-30	11.3600	11.5500	11.2800	11.4200	-0.868%	1,645,571	+68.214%
2026-01-29	11.4200	11.5800	11.2600	11.5200	+1.857%	1,843,362	+66.753%
2026-01-28	11.6700	11.9100	11.2900	11.3100	-2.752%	3,230,607	+69.850%
2026-01-27	11.8600	11.9250	11.4700	11.6300	-2.351%	1,509,997	+65.176%
2026-01-26	11.9800	12.0550	11.8500	11.9100	-1.080%	1,027,106	+61.293%
2026-01-23	12.0900	12.1600	11.8650	12.0400	-0.824%	1,857,937	+59.551%
2026-01-22	12.5200	12.7900	12.0950	12.1400	-2.254%	3,073,095	+58.237%
2026-01-21	12.0500	12.5100	12.0200	12.4200	+4.282%	2,537,474	+54.670%
2026-01-20	12.1100	12.1450	11.8600	11.9100	-3.092%	1,786,979	+61.293%
2026-01-16	12.0400	12.3000	11.8100	12.2900	+1.319%	2,228,633	+56.306%
2026-01-15	12.1100	12.2200	12.0400	12.1300	+0.831%	2,389,142	+58.368%
2026-01-14	12.3100	12.3600	12.0100	12.0300	-2.591%	1,809,056	+59.684%
2026-01-13	12.3400	12.5100	12.0050	12.3500	+0.488%	2,234,716	+55.547%
2026-01-12	12.8000	12.9500	12.1150	12.2900	-0.244%	5,478,122	+56.306%
2026-01-09	12.0100	12.3300	11.9600	12.3200	+3.269%	3,731,869	+55.925%
2026-01-08	11.5400	12.0600	11.4800	11.9300	+2.934%	1,449,856	+61.023%
2026-01-07	11.8200	11.8600	11.5000	11.5900	-2.029%	2,064,307	+65.746%
2026-01-06	11.0400	11.8300	11.0400	11.8300	+2.247%	2,052,664	+62.384%
2026-01-05	11.5000	11.6450	11.3500	11.5700	+0.173%	1,893,573	+66.033%
2026-01-02	11.3800	11.7550	11.1600	11.5500	+2.032%	1,743,500	+66.320%
2025-12-31	11.3800	11.4100	11.2300	11.3200	-1.394%	1,479,215	+69.700%
2025-12-30	11.4800	11.6000	11.4100	11.4800	0.000%	896,852	+67.334%
2025-12-29	11.4700	11.5200	11.3350	11.4800	0.000%	1,193,335	+67.334%
2025-12-26	11.4900	11.5700	11.3500	11.4800	-0.692%	1,299,470	+67.334%
2025-12-24	11.3500	11.5850	11.3100	11.5600	+2.301%	983,338	+66.176%
2025-12-23	11.4800	11.5400	11.3000	11.3000	-1.654%	809,189	+70.000%
2025-12-22	11.5100	11.6000	11.4450	11.4900	-0.174%	1,288,754	+67.189%
2025-12-19	11.3800	11.5300	11.3750	11.5100	+0.349%	3,918,050	+66.898%
2025-12-18	11.6000	11.7000	11.4150	11.4700	-0.174%	2,034,052	+67.480%
2025-12-17	11.3700	11.5800	11.3000	11.4900	+1.055%	1,510,383	+67.189%
2025-12-16	11.4600	11.5100	11.2250	11.3700	-2.067%	2,261,368	+68.953%
2025-12-15	11.3700	11.6100	11.1350	11.6100	+2.926%	1,857,494	+65.461%
2025-12-12	11.3800	11.5100	11.2400	11.2800	+0.267%	1,797,410	+70.301%
2025-12-11	11.3200	11.7100	11.2350	11.2500	-0.618%	2,426,550	+70.756%
2025-12-10	11.2200	11.5200	11.1100	11.3200	+1.162%	2,572,059	+69.700%
2025-12-09	10.7200	11.3200	10.7200	11.1900	+4.190%	2,294,653	+71.671%
2025-12-08	10.8200	10.8500	10.6650	10.7400	-0.371%	3,306,315	+78.864%
2025-12-05	10.8100	10.9350	10.6900	10.7800	-0.093%	1,197,686	+78.200%
2025-12-04	10.9200	11.0700	10.6900	10.7900	-1.998%	1,851,383	+78.035%
2025-12-03	11.1500	11.2800	10.9350	11.0100	-1.078%	1,601,764	+74.478%
2025-12-02	11.3800	11.3800	11.0800	11.1300	-1.155%	2,611,038	+72.597%
2025-12-01	11.2500	11.4100	11.1100	11.2600	-0.705%	1,438,946	+70.604%
2025-11-28	11.3300	11.5000	11.2350	11.3400	+0.088%	818,691	+69.400%
2025-11-26	11.5000	11.5800	11.3300	11.3300	-1.221%	1,679,151	+69.550%
2025-11-25	11.2400	11.5550	11.1600	11.4700	+2.870%	2,149,229	+67.480%
2025-11-24	11.1200	11.3000	10.9700	11.1500	+0.723%	2,958,323	+72.287%
2025-11-21	10.6400	11.1800	10.5100	11.0700	+5.328%	2,789,620	+73.532%
2025-11-20	10.7100	10.9100	10.4600	10.5100	-1.036%	1,914,268	+82.778%
2025-11-19	10.8500	10.8900	10.5800	10.6200	-1.758%	1,368,959	+80.885%
2025-11-18	10.7900	10.9000	10.6800	10.8100	-0.643%	1,497,643	+77.706%
2025-11-17	11.0900	11.1450	10.7500	10.8800	-1.894%	1,773,323	+76.563%
2025-11-14	11.0000	11.1600	10.9600	11.0900	-0.090%	1,581,115	+73.219%
2025-11-13	11.1500	11.4100	11.0500	11.1000	-1.333%	1,534,100	+73.063%
2025-11-12	11.3600	11.5400	11.2200	11.2500	-0.618%	1,944,398	+70.756%
2025-11-11	11.5500	11.6300	11.2100	11.3200	-1.736%	1,524,793	+69.700%
2025-11-10	11.2400	11.5600	11.1900	11.5200	+1.947%	2,209,493	+66.753%
2025-11-07	10.4800	11.3300	10.4400	11.3000	+8.445%	2,887,082	+70.000%
2025-11-06	9.9900	10.9100	9.9900	10.4200	+1.263%	3,475,202	+84.357%
2025-11-05	10.2800	10.5950	10.1450	10.2900	+0.097%	3,063,360	+86.686%
2025-11-04	10.2900	10.4200	10.2050	10.2800	-2.467%	1,564,212	+86.868%
2025-11-03	10.3500	10.5950	10.2300	10.5400	+0.765%	1,800,677	+82.258%
2025-10-31	10.5700	10.6650	10.3200	10.4600	-2.060%	2,275,090	+83.652%
2025-10-30	10.7000	10.9850	10.6100	10.6800	-1.111%	1,257,464	+79.869%
2025-10-29	10.8300	11.1200	10.7650	10.8000	-1.099%	1,280,465	+77.870%
2025-10-28	11.2200	11.2200	10.8800	10.9200	-1.622%	1,031,368	+75.916%
2025-10-27	11.1000	11.2599	10.9200	11.1000	+0.909%	1,098,514	+73.063%
2025-10-24	10.8800	11.0650	10.8400	11.0000	+2.230%	1,301,515	+74.636%
2025-10-23	10.9200	10.9700	10.6750	10.7600	-1.555%	3,232,602	+78.532%
2025-10-22	10.6100	11.2800	10.5600	10.9300	+2.054%	2,797,614	+75.755%
2025-10-21	10.8100	11.0750	10.7100	10.7100	-0.925%	1,612,707	+79.365%
2025-10-20	10.8400	10.9450	10.6000	10.8100	+0.278%	1,411,736	+77.706%
2025-10-17	10.6800	10.8300	10.6650	10.7800	-0.093%	1,236,059	+78.200%
2025-10-16	10.8600	10.9450	10.5200	10.7900	-0.736%	1,634,613	+78.035%
2025-10-15	10.9100	11.0250	10.7400	10.8700	+1.210%	2,247,850	+76.725%
2025-10-14	10.0900	10.7600	10.0900	10.7400	+4.272%	2,813,573	+78.864%
2025-10-13	10.3800	10.4850	10.1900	10.3000	+0.980%	1,483,561	+86.505%
2025-10-10	10.5400	10.6500	10.1550	10.2000	-3.042%	2,307,876	+88.333%
2025-10-09	10.6700	10.8300	10.4150	10.5200	-1.590%	1,086,811	+82.605%
2025-10-08	10.6600	10.9800	10.5200	10.6900	+0.470%	2,144,536	+79.701%
2025-10-07	10.8400	10.9100	10.6300	10.6400	-2.116%	2,781,908	+80.545%
2025-10-06	11.0700	11.2100	10.8600	10.8700	-1.718%	1,538,103	+76.725%
2025-10-03	11.2200	11.4050	11.0400	11.0600	-1.338%	1,507,400	+73.689%
2025-10-02	11.2700	11.4200	11.0500	11.2100	-0.089%	1,875,991	+71.365%
2025-10-01	11.2100	11.4200	11.1250	11.2200	-1.493%	2,414,416	+71.212%
2025-09-30	11.5500	11.5500	11.3450	11.3900	-1.471%	2,275,019	+68.657%
2025-09-29	11.5600	11.7100	11.3250	11.5600	+0.785%	2,377,981	+66.176%
2025-09-26	11.4500	11.6100	11.4200	11.4700	+0.262%	1,461,493	+67.480%
2025-09-25	11.3500	11.4700	11.2100	11.4400	+0.263%	2,231,716	+67.920%
2025-09-24	11.4900	11.6600	11.4000	11.4100	-0.783%	1,484,183	+68.361%
2025-09-23	11.6600	11.9050	11.4950	11.5000	-0.519%	2,010,552	+67.043%
2025-09-22	11.8500	11.8850	11.5500	11.5600	-3.344%	1,765,680	+66.176%
2025-09-19	12.2300	12.3550	11.8600	11.9600	-2.048%	4,331,668	+60.619%
2025-09-18	12.0400	12.2500	11.9100	12.2100	+3.475%	3,329,247	+57.330%
2025-09-17	11.7600	12.1000	11.5200	11.8000	+2.076%	25,815,102	+62.797%
2025-09-16	11.6500	11.7300	11.2600	11.5600	-0.259%	1,604,964	+66.176%
2025-09-15	11.7400	11.8000	11.5300	11.5900	-0.771%	1,137,290	+65.746%
2025-09-12	11.8000	11.9000	11.6700	11.6800	-1.101%	1,211,926	+64.469%
2025-09-11	11.5400	11.8200	11.5200	11.8100	+3.054%	1,978,394	+62.659%
2025-09-10	11.3800	11.5600	11.3150	11.4600	+0.175%	892,261	+67.627%
2025-09-09	11.5200	11.5550	11.2300	11.4400	-1.038%	1,151,905	+67.920%
2025-09-08	11.7800	11.8700	11.5500	11.5600	-1.951%	2,037,429	+66.176%
2025-09-05	11.8600	12.1500	11.7050	11.7900	-0.338%	2,204,532	+62.935%
2025-09-04	11.5700	11.8300	11.5100	11.8300	+2.513%	2,822,053	+62.384%
2025-09-03	10.9400	11.5800	10.9400	11.5400	+4.814%	2,535,943	+66.464%
2025-09-02	11.0000	11.0650	10.8700	11.0100	-1.167%	1,382,377	+74.478%
2025-08-29	11.2400	11.3400	11.1001	11.1400	-0.890%	2,229,766	+72.442%
2025-08-28	11.2900	11.2900	10.9650	11.2400	0.000%	1,751,006	+70.907%
2025-08-27	10.8600	11.2700	10.8600	11.2400	+3.119%	2,992,937	+70.907%
2025-08-26	10.5700	11.0200	10.4760	10.9000	+2.733%	4,056,972	+76.239%
2025-08-25	10.6800	10.7500	10.5150	10.6100	-0.562%	3,069,844	+81.056%
2025-08-22	10.1900	10.8300	10.1150	10.6700	+6.700%	3,238,828	+80.037%
2025-08-21	9.9600	10.0850	9.9000	10.0000	-0.695%	1,223,858	+92.100%
2025-08-20	10.1000	10.1600	9.9700	10.0700	-0.690%	1,208,849	+90.765%
2025-08-19	10.0300	10.2000	9.9850	10.1400	+1.807%	962,664	+89.448%
2025-08-18	9.9500	10.1200	9.9000	9.9600	+0.101%	881,980	+92.871%
2025-08-15	10.1700	10.1700	9.8800	9.9500	-1.874%	1,509,254	+93.065%
2025-08-14	10.1000	10.1800	9.8750	10.1400	-1.073%	1,461,711	+89.448%
2025-08-13	9.9000	10.2600	9.7600	10.2500	+4.699%	1,411,770	+87.415%
2025-08-12	9.5400	9.8100	9.4700	9.7900	+4.260%	2,028,953	+96.221%
2025-08-11	9.4200	9.5200	9.2950	9.3900	-0.213%	1,044,664	+104.579%
2025-08-08	9.6000	9.8200	9.4000	9.4100	-3.388%	1,672,138	+104.145%
2025-08-07	10.0800	10.1000	9.6200	9.7400	-1.317%	3,011,949	+97.228%
2025-08-06	9.8100	9.9700	9.6300	9.8700	+0.101%	2,241,949	+94.630%
2025-08-05	9.9100	9.9700	9.7400	9.8600	-0.404%	1,722,948	+94.828%
2025-08-04	9.7700	9.9400	9.7250	9.9000	+2.062%	1,204,499	+94.040%
2025-08-01	9.8300	10.0000	9.5200	9.7000	-3.290%	2,849,125	+98.041%
2025-07-31	9.9400	10.2000	9.8200	10.0300	0.000%	4,028,843	+91.525%
2025-07-30	11.0400	11.2100	9.9650	10.0300	-4.839%	4,123,464	+91.525%
2025-07-29	10.6700	10.7000	10.3550	10.5400	-0.378%	3,794,128	+82.258%
2025-07-28	10.7000	10.7300	10.5450	10.5800	-0.283%	1,163,022	+81.569%
2025-07-25	10.6100	10.7319	10.4400	10.6100	+0.664%	1,532,639	+81.056%
2025-07-24	10.6900	10.6900	10.4950	10.5400	-2.226%	1,550,621	+82.258%
2025-07-23	10.8100	10.8700	10.5800	10.7800	+1.031%	1,825,430	+78.200%
2025-07-22	10.3900	10.7200	10.3500	10.6700	+3.191%	4,200,170	+80.037%
2025-07-21	10.4800	10.6500	10.3100	10.3400	-0.289%	2,269,786	+85.783%
2025-07-18	10.4600	10.5550	10.3000	10.3700	+0.193%	1,700,041	+85.246%
2025-07-17	10.5000	10.7900	10.3250	10.3500	-1.709%	2,346,639	+85.604%
2025-07-16	10.8900	10.8900	10.5200	10.5300	-0.941%	2,340,898	+82.431%
2025-07-15	11.1400	11.1400	10.6300	10.6300	-3.539%	1,504,129	+80.715%
2025-07-14	10.8600	11.0300	10.7809	11.0200	+0.639%	1,178,481	+74.319%
2025-07-11	11.0300	11.0600	10.8350	10.9500	-1.440%	1,786,975	+75.434%
2025-07-10	10.7700	11.2400	10.7700	11.1100	+4.124%	2,205,535	+72.907%
2025-07-09	10.6400	10.7300	10.4901	10.6700	+1.137%	2,859,700	+80.037%
2025-07-08	10.3900	10.7450	10.3300	10.5500	+1.736%	1,696,826	+82.085%
2025-07-07	10.5100	10.6500	10.2200	10.3700	-2.720%	2,705,262	+85.246%
2025-07-03	10.6100	10.7200	10.4200	10.6600	+1.235%	1,176,183	+80.206%
2025-07-02	10.3700	10.5650	10.2400	10.5300	+1.936%	2,055,796	+82.431%
2025-07-01	9.9500	10.6400	9.8800	10.3300	+3.403%	2,123,618	+85.963%
2025-06-30	10.0600	10.1450	9.8300	9.9900	-0.399%	3,395,989	+92.292%
2025-06-27	9.9500	10.1050	9.8800	10.0300	+1.827%	3,668,479	+91.525%
2025-06-26	9.5700	9.8900	9.5050	9.8500	+3.793%	1,825,963	+95.025%
2025-06-25	9.4800	9.6200	9.3300	9.4900	0.000%	2,117,249	+102.424%
2025-06-24	9.6700	9.7300	9.4500	9.4900	-0.628%	1,794,148	+102.424%
2025-06-23	9.5100	9.6050	9.2800	9.5500	+0.421%	1,177,248	+101.152%
2025-06-20	9.6800	9.7750	9.4901	9.5100	-0.937%	2,262,759	+101.998%
2025-06-18	9.4500	9.7650	9.4500	9.6000	+1.159%	3,334,758	+100.104%
2025-06-17	9.4100	9.5700	9.3150	9.4900	-0.315%	2,801,224	+102.424%
2025-06-16	9.1900	9.5500	9.0200	9.5200	+6.250%	3,473,482	+101.786%
2025-06-13	9.1500	9.2800	8.8800	8.9600	-4.274%	2,658,524	+114.397%
2025-06-12	9.4100	9.6100	9.3200	9.3600	-2.398%	2,077,519	+105.235%
2025-06-11	9.8600	9.9400	9.4850	9.5900	-2.243%	3,759,368	+100.313%
2025-06-10	9.8400	10.0250	9.6600	9.8100	+0.409%	2,356,219	+95.821%
2025-06-09	9.7900	9.8700	9.5900	9.7700	+1.665%	2,350,600	+96.622%
2025-06-06	9.4500	9.6600	9.3700	9.6100	+3.780%	3,573,729	+99.896%
2025-06-05	9.0500	9.3000	8.9000	9.2600	+2.547%	3,114,194	+107.451%
2025-06-04	9.1500	9.1643	8.7950	9.0300	-1.419%	1,857,476	+112.735%
2025-06-03	9.0600	9.2200	8.9900	9.1600	+1.104%	1,702,811	+109.716%
2025-06-02	9.1300	9.2000	8.9200	9.0600	-1.307%	1,389,096	+112.031%
2025-05-30	9.1900	9.2600	9.0400	9.1800	-1.290%	2,392,858	+109.259%
2025-05-29	9.3300	9.4000	9.2150	9.3000	+1.197%	1,369,084	+106.559%
2025-05-28	9.3400	9.3400	9.1550	9.1900	-1.395%	1,480,378	+109.032%
2025-05-27	9.0800	9.3500	8.9000	9.3200	+5.073%	1,652,900	+106.116%
2025-05-23	8.8400	8.9500	8.6900	8.8700	-2.205%	1,837,161	+116.573%
2025-05-22	9.1000	9.1400	8.9300	9.0700	-0.439%	1,682,107	+111.797%
2025-05-21	9.4400	9.4800	9.1100	9.1100	-5.400%	2,333,833	+110.867%
2025-05-20	9.8700	9.9250	9.5750	9.6300	-3.216%	2,399,742	+99.481%
2025-05-19	9.9500	10.0750	9.8600	9.9500	-1.970%	1,469,176	+93.065%
2025-05-16	10.0400	10.1600	9.9400	10.1500	+0.895%	1,299,843	+89.261%
2025-05-15	10.1300	10.2200	10.0100	10.0600	-1.566%	1,613,870	+90.954%
2025-05-14	10.3500	10.4700	10.2000	10.2200	-2.013%	2,212,015	+87.965%
2025-05-13	10.6400	10.6500	10.3800	10.4300	-1.511%	3,016,888	+84.180%
2025-05-12	10.3900	10.7600	10.2150	10.5900	+8.727%	2,920,036	+81.398%
2025-05-09	9.5300	9.8400	9.5000	9.7400	+2.743%	3,362,464	+97.228%
2025-05-08	9.2300	9.5950	9.0500	9.4800	+5.568%	2,157,600	+102.637%
2025-05-07	8.9600	9.0800	8.8900	8.9800	+0.899%	1,712,523	+113.920%
2025-05-06	8.9600	9.0900	8.8600	8.9000	-1.982%	1,682,874	+115.843%
2025-05-05	9.0200	9.2900	9.0200	9.0800	-0.656%	1,972,527	+111.564%
2025-05-02	9.3900	9.5900	9.0850	9.1400	0.000%	2,588,010	+110.175%
2025-05-01	9.2200	9.4100	9.1000	9.1400	+0.994%	2,103,821	+110.175%
2025-04-30	8.7900	9.1000	8.6900	9.0500	+0.556%	2,566,915	+112.265%
2025-04-29	9.0700	9.1700	8.9400	9.0000	-1.207%	1,494,679	+113.444%
2025-04-28	9.1100	9.3400	8.9300	9.1100	-0.546%	2,750,646	+110.867%
2025-04-25	8.8800	9.1800	8.7800	9.1600	+1.778%	1,882,740	+109.716%
2025-04-24	8.8200	9.0350	8.5800	9.0000	+2.857%	1,874,208	+113.444%
2025-04-23	9.1900	9.3950	8.6550	8.7500	-0.228%	2,322,124	+119.543%
2025-04-22	8.7500	8.8900	8.5600	8.7700	+0.921%	1,916,363	+119.042%
2025-04-21	8.5500	8.7200	8.4600	8.6900	-0.115%	1,974,321	+121.059%
2025-04-17	8.5300	8.7500	8.4700	8.7000	+2.353%	2,429,399	+120.805%
2025-04-16	8.4100	8.6100	8.3400	8.5000	+0.354%	1,543,582	+126.000%
2025-04-15	8.3900	8.6900	8.3008	8.4700	-0.820%	2,331,294	+126.800%
2025-04-14	8.6500	8.7100	8.1350	8.5400	+0.946%	2,455,720	+124.941%
2025-04-11	8.3700	8.5700	8.1600	8.4600	-0.471%	2,497,725	+127.069%
2025-04-10	8.8800	9.0800	8.3000	8.5000	-9.382%	3,597,807	+126.000%
2025-04-09	7.5100	9.5600	7.4145	9.3800	+21.660%	6,026,836	+104.797%
2025-04-08	8.3600	8.3800	7.5650	7.7100	-2.897%	3,840,217	+149.157%
2025-04-07	7.9900	8.6550	7.6900	7.9400	-5.813%	4,043,154	+141.940%
2025-04-04	8.8400	8.8600	8.2600	8.4300	-9.936%	5,810,257	+127.877%
2025-04-03	9.8400	9.9900	9.2400	9.3600	-10.772%	4,527,637	+105.235%
2025-04-02	10.1000	10.6500	10.1000	10.4900	+1.451%	2,247,276	+83.127%
2025-04-01	10.1300	10.3750	10.0100	10.3400	+2.073%	1,124,825	+85.783%
2025-03-31	10.0100	10.2500	9.9300	10.1300	-0.197%	1,795,657	+89.635%
2025-03-28	10.2500	10.4100	9.9600	10.1500	-1.647%	1,972,978	+89.261%
2025-03-27	10.3800	10.4700	10.2400	10.3200	-1.433%	1,468,242	+86.143%
2025-03-26	10.4600	10.6800	10.3200	10.4700	0.000%	1,616,501	+83.477%
2025-03-25	10.6300	10.7564	10.3950	10.4700	-0.286%	1,764,636	+83.477%
2025-03-24	10.4700	10.6700	10.2900	10.5000	+2.240%	1,306,203	+82.952%
2025-03-21	10.3500	10.4400	9.9650	10.2700	-2.930%	3,847,912	+87.050%
2025-03-20	10.5000	10.8100	10.5000	10.5800	-0.936%	2,611,986	+81.569%
2025-03-19	10.5800	10.7950	10.5050	10.6800	+1.328%	1,800,643	+79.869%
2025-03-18	10.8000	10.8900	10.4600	10.5400	-3.303%	3,626,146	+82.258%
2025-03-17	10.6300	10.9600	10.6300	10.9000	+1.869%	2,222,956	+76.239%
2025-03-14	10.6600	10.7800	10.4350	10.7000	+2.197%	2,278,938	+79.533%
2025-03-13	11.1400	11.2900	10.3100	10.4700	-5.845%	2,717,015	+83.477%
2025-03-12	10.9100	11.2600	10.7350	11.1200	+1.553%	3,499,586	+72.752%
2025-03-11	11.5600	11.6100	10.8350	10.9500	-4.865%	5,336,623	+75.434%
2025-03-10	11.8700	12.1900	11.5100	11.5100	-4.955%	3,379,408	+66.898%
2025-03-07	11.6900	12.1500	11.6500	12.1100	+3.770%	2,068,248	+58.629%
2025-03-06	11.8100	11.9150	11.5550	11.6700	-1.685%	1,784,440	+64.610%
2025-03-05	11.8700	12.0500	11.7250	11.8700	+0.253%	1,742,783	+61.837%
2025-03-04	12.1000	12.1400	11.7950	11.8400	-3.504%	1,600,070	+62.247%
2025-03-03	12.3700	12.5700	12.1950	12.2700	-0.648%	1,803,899	+56.561%
2025-02-28	12.2900	12.4500	12.1600	12.3500	+0.734%	2,189,146	+55.547%
2025-02-27	12.5500	12.8400	12.0000	12.2600	+4.340%	3,690,611	+56.688%
2025-02-26	11.5300	11.8000	11.4700	11.7500	+1.908%	3,241,031	+63.489%
2025-02-25	11.7300	11.8900	11.4900	11.5300	-2.205%	2,823,201	+66.609%
2025-02-24	11.8900	11.9800	11.7550	11.7900	-0.590%	2,003,847	+62.935%
2025-02-21	12.4100	12.4600	11.7600	11.8600	-3.420%	2,357,619	+61.973%
2025-02-20	12.4500	12.5000	12.0300	12.2800	-1.917%	2,581,295	+56.433%
2025-02-19	12.4900	12.6150	12.3406	12.5200	-1.106%	1,194,839	+53.435%
2025-02-18	12.0600	12.6950	12.0000	12.6600	+4.026%	1,831,237	+51.738%
2025-02-14	12.3500	12.5200	12.1600	12.1700	-0.815%	1,689,637	+57.847%
2025-02-13	12.2800	12.3700	12.1250	12.2700	+0.656%	1,348,033	+56.561%
2025-02-12	12.2100	12.3800	11.9250	12.1900	-1.773%	1,674,561	+57.588%
2025-02-11	12.3100	12.4800	12.2500	12.4100	-0.241%	1,416,937	+54.795%
2025-02-10	12.8500	12.9000	12.4000	12.4400	-2.888%	2,038,322	+54.421%
2025-02-07	12.8400	12.8800	12.7200	12.8100	-0.234%	1,126,741	+49.961%
2025-02-06	12.7300	12.8850	12.6500	12.8400	+1.582%	1,644,345	+49.611%
2025-02-05	12.7600	12.8700	12.4800	12.6400	-1.018%	2,698,071	+51.978%
2025-02-04	12.6000	12.8791	12.6000	12.7700	+0.314%	1,082,663	+50.431%

document.getElementById("Hzk4N0").onerror = function(){this.style.display='none';}; .dark-mode .jQkG21{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jQkG21{ color: #333333; background-color: white; border: 2px solid #333333; }PEBPebblebrook Hotel Truststock NYSE

PEB
Pebblebrook Hotel Trust
stock NYSE