Pebblebrook Hotel Trust Common Shares of Beneficial Interest (PEB)

Last Price11.32

Change-0.15 (-1.31%)

NYSE · Last Trade: Jan 1st, 5:50 AM EST

Historical Prices For Pebblebrook Hotel Trust Common Shares of Beneficial Interest (PEB)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	11.38	11.41	11.23	11.32	1,481,939	11.32
12/30/2025	11.48	11.60	11.41	11.48	898,311	11.47
12/29/2025	11.47	11.52	11.34	11.48	1,194,646	11.47
12/26/2025	11.49	11.57	11.35	11.48	1,302,424	11.47
12/24/2025	11.35	11.59	11.31	11.56	986,045	11.55
12/23/2025	11.48	11.54	11.30	11.30	811,173	11.29
12/22/2025	11.51	11.60	11.45	11.49	1,290,854	11.48
12/19/2025	11.38	11.53	11.38	11.51	3,922,507	11.50
12/18/2025	11.60	11.70	11.41	11.47	2,037,957	11.46
12/17/2025	11.37	11.58	11.30	11.49	1,513,290	11.48
12/16/2025	11.46	11.51	11.22	11.37	2,412,809	11.36
12/15/2025	11.37	11.61	11.13	11.61	1,862,783	11.60
12/12/2025	11.38	11.51	11.24	11.28	1,800,338	11.27
12/11/2025	11.32	11.71	11.23	11.25	2,433,276	11.24
12/10/2025	11.22	11.52	11.11	11.32	2,626,451	11.31
12/09/2025	10.72	11.32	10.72	11.19	2,297,841	11.18
12/08/2025	10.82	10.85	10.66	10.74	3,308,421	10.73
12/05/2025	10.81	10.94	10.69	10.78	1,200,307	10.77
12/04/2025	10.92	11.07	10.69	10.79	1,856,551	10.78
12/03/2025	11.15	11.28	10.94	11.01	1,604,872	11.00
12/02/2025	11.38	11.38	11.08	11.13	2,613,395	11.12
12/01/2025	11.25	11.41	11.11	11.26	1,441,703	11.25
11/28/2025	11.33	11.50	11.23	11.34	820,472	11.33
11/26/2025	11.50	11.58	11.33	11.33	1,680,499	11.32
11/25/2025	11.24	11.55	11.16	11.47	2,151,503	11.46
11/24/2025	11.12	11.30	10.97	11.15	2,960,362	11.14
11/21/2025	10.64	11.18	10.51	11.07	2,801,026	11.06
11/20/2025	10.71	10.91	10.46	10.51	1,918,771	10.50
11/19/2025	10.85	10.89	10.58	10.62	1,371,573	10.61
11/18/2025	10.79	10.90	10.68	10.81	1,501,141	10.80
11/17/2025	11.09	11.14	10.75	10.88	1,775,863	10.87
11/14/2025	11.00	11.16	10.96	11.09	1,586,283	11.08
11/13/2025	11.15	11.41	11.05	11.10	1,538,051	11.09
11/12/2025	11.36	11.54	11.22	11.25	1,944,388	11.24
11/11/2025	11.55	11.63	11.21	11.32	1,527,511	11.31
11/10/2025	11.24	11.56	11.19	11.52	2,213,715	11.51
11/07/2025	10.48	11.33	10.44	11.30	2,887,082	11.29
11/06/2025	9.99	10.91	9.99	10.42	3,475,202	10.41
11/05/2025	10.28	10.60	10.14	10.29	3,063,730	10.28
11/04/2025	10.29	10.42	10.21	10.28	1,567,929	10.27
11/03/2025	10.35	10.60	10.23	10.54	1,801,856	10.53
10/31/2025	10.57	10.66	10.32	10.46	2,275,090	10.45
10/30/2025	10.70	10.98	10.61	10.68	1,257,464	10.67
10/29/2025	10.83	11.12	10.77	10.80	1,280,465	10.79
10/28/2025	11.22	11.22	10.88	10.92	1,031,368	10.91
10/27/2025	11.10	11.26	10.92	11.10	1,102,354	11.09
10/24/2025	10.88	11.06	10.84	11.00	1,301,515	10.99
10/23/2025	10.92	10.97	10.68	10.76	3,238,708	10.75
10/22/2025	10.61	11.28	10.56	10.93	2,797,617	10.92
10/21/2025	10.81	11.07	10.71	10.71	1,615,469	10.70
10/20/2025	10.84	10.95	10.60	10.81	1,411,736	10.80
10/17/2025	10.68	10.83	10.66	10.78	1,236,059	10.77
10/16/2025	10.86	10.95	10.52	10.79	1,634,613	10.78
10/15/2025	10.91	11.03	10.74	10.87	2,247,851	10.86
10/14/2025	10.09	10.76	10.09	10.74	2,813,573	10.73
10/13/2025	10.38	10.48	10.19	10.30	1,483,561	10.29
10/10/2025	10.54	10.65	10.15	10.20	2,307,876	10.19
10/09/2025	10.67	10.83	10.41	10.52	1,086,811	10.51
10/08/2025	10.66	10.98	10.69	10.69	2,144,536	10.68
10/07/2025	10.84	10.91	10.63	10.64	2,969,908	10.63
10/06/2025	11.07	11.21	10.86	10.87	1,538,103	10.86
10/03/2025	11.22	11.40	11.04	11.06	1,507,400	11.05
10/02/2025	11.27	11.42	11.05	11.21	1,875,969	11.20
10/01/2025	11.21	11.42	11.13	11.22	2,414,416	11.21