Pebblebrook Hotel Trust (PEB)
NYSE: PEB · Real-Time Price · USD
10.59
+0.85 (8.73%)
At close: May 12, 2025, 4:00 PM
10.59
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
Pebblebrook Hotel Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 10.39 | 10.76 | 10.22 | 10.59 | 10.59 | 8.73% | 2,827,536 |
| May 9, 2025 | 9.53 | 9.84 | 9.50 | 9.74 | 9.74 | 2.74% | 3,362,464 |
| May 8, 2025 | 9.23 | 9.60 | 9.05 | 9.48 | 9.48 | 5.57% | 2,157,600 |
| May 7, 2025 | 8.96 | 9.08 | 8.89 | 8.98 | 8.98 | 0.90% | 1,712,523 |
| May 6, 2025 | 8.96 | 9.09 | 8.86 | 8.90 | 8.90 | -1.98% | 1,682,874 |
| May 5, 2025 | 9.02 | 9.29 | 9.02 | 9.08 | 9.08 | -0.66% | 1,972,527 |
| May 2, 2025 | 9.39 | 9.59 | 9.09 | 9.14 | 9.14 | - | 2,588,010 |
| May 1, 2025 | 9.22 | 9.41 | 9.10 | 9.14 | 9.14 | 0.99% | 2,103,821 |
| Apr 30, 2025 | 8.79 | 9.10 | 8.69 | 9.05 | 9.05 | 0.56% | 2,566,915 |
| Apr 29, 2025 | 9.07 | 9.17 | 8.94 | 9.00 | 9.00 | -1.21% | 1,494,679 |
| Apr 28, 2025 | 9.11 | 9.34 | 8.93 | 9.11 | 9.11 | -0.55% | 2,750,646 |
| Apr 25, 2025 | 8.88 | 9.18 | 8.78 | 9.16 | 9.16 | 1.78% | 1,882,740 |
| Apr 24, 2025 | 8.82 | 9.04 | 8.58 | 9.00 | 9.00 | 2.86% | 1,874,208 |
| Apr 23, 2025 | 9.19 | 9.40 | 8.66 | 8.75 | 8.75 | -0.23% | 2,322,124 |
| Apr 22, 2025 | 8.75 | 8.89 | 8.56 | 8.77 | 8.77 | 0.92% | 1,916,363 |
| Apr 21, 2025 | 8.55 | 8.72 | 8.46 | 8.69 | 8.69 | -0.11% | 1,974,321 |
| Apr 17, 2025 | 8.53 | 8.75 | 8.47 | 8.70 | 8.70 | 2.35% | 2,429,399 |
| Apr 16, 2025 | 8.41 | 8.61 | 8.34 | 8.50 | 8.50 | 0.35% | 1,543,582 |
| Apr 15, 2025 | 8.39 | 8.69 | 8.30 | 8.47 | 8.47 | -0.82% | 2,331,294 |
| Apr 14, 2025 | 8.65 | 8.71 | 8.14 | 8.54 | 8.54 | 0.95% | 2,455,720 |
| Apr 11, 2025 | 8.37 | 8.57 | 8.16 | 8.46 | 8.46 | -0.47% | 2,497,725 |
| Apr 10, 2025 | 8.88 | 9.08 | 8.30 | 8.50 | 8.50 | -9.38% | 3,597,807 |
| Apr 9, 2025 | 7.51 | 9.56 | 7.42 | 9.38 | 9.38 | 21.66% | 6,026,836 |
| Apr 8, 2025 | 8.36 | 8.38 | 7.57 | 7.71 | 7.71 | -2.90% | 3,840,217 |
| Apr 7, 2025 | 7.99 | 8.66 | 7.69 | 7.94 | 7.94 | -5.81% | 4,043,154 |
| Apr 4, 2025 | 8.84 | 8.86 | 8.26 | 8.43 | 8.43 | -9.94% | 5,810,257 |
| Apr 3, 2025 | 9.84 | 9.99 | 9.24 | 9.36 | 9.36 | -10.77% | 4,527,637 |
| Apr 2, 2025 | 10.10 | 10.65 | 10.10 | 10.49 | 10.49 | 1.45% | 2,247,276 |
| Apr 1, 2025 | 10.13 | 10.38 | 10.01 | 10.34 | 10.34 | 2.07% | 1,124,825 |
| Mar 31, 2025 | 10.01 | 10.25 | 9.93 | 10.13 | 10.13 | -0.20% | 1,795,657 |
| Mar 28, 2025 | 10.25 | 10.41 | 9.96 | 10.15 | 10.14 | -1.65% | 1,972,978 |
| Mar 27, 2025 | 10.38 | 10.47 | 10.24 | 10.32 | 10.31 | -1.43% | 1,468,242 |
| Mar 26, 2025 | 10.46 | 10.68 | 10.32 | 10.47 | 10.46 | - | 1,639,495 |
| Mar 25, 2025 | 10.63 | 10.76 | 10.40 | 10.47 | 10.46 | -0.29% | 1,801,532 |
| Mar 24, 2025 | 10.47 | 10.67 | 10.29 | 10.50 | 10.49 | 2.24% | 1,330,814 |
| Mar 21, 2025 | 10.35 | 10.44 | 9.97 | 10.27 | 10.26 | -2.93% | 3,991,272 |
| Mar 20, 2025 | 10.50 | 10.81 | 10.50 | 10.58 | 10.57 | -0.94% | 2,694,547 |
| Mar 19, 2025 | 10.58 | 10.80 | 10.51 | 10.68 | 10.67 | 1.33% | 1,857,451 |
| Mar 18, 2025 | 10.80 | 10.89 | 10.46 | 10.54 | 10.53 | -3.30% | 3,688,492 |
| Mar 17, 2025 | 10.63 | 10.96 | 10.63 | 10.90 | 10.89 | 1.87% | 2,263,064 |
| Mar 14, 2025 | 10.66 | 10.78 | 10.44 | 10.70 | 10.69 | 2.20% | 2,307,270 |
| Mar 13, 2025 | 11.14 | 11.29 | 10.31 | 10.47 | 10.46 | -5.85% | 2,776,946 |
| Mar 12, 2025 | 10.91 | 11.26 | 10.74 | 11.12 | 11.11 | 1.55% | 3,574,439 |
| Mar 11, 2025 | 11.56 | 11.61 | 10.84 | 10.95 | 10.94 | -4.87% | 5,370,329 |
| Mar 10, 2025 | 11.87 | 12.19 | 11.51 | 11.51 | 11.50 | -4.95% | 3,429,501 |
| Mar 7, 2025 | 11.69 | 12.15 | 11.65 | 12.11 | 12.10 | 3.77% | 2,328,785 |
| Mar 6, 2025 | 11.81 | 11.92 | 11.56 | 11.67 | 11.66 | -1.68% | 1,814,005 |
| Mar 5, 2025 | 11.87 | 12.05 | 11.73 | 11.87 | 11.86 | 0.25% | 1,772,763 |
| Mar 4, 2025 | 12.10 | 12.14 | 11.80 | 11.84 | 11.83 | -3.50% | 1,638,410 |
| Mar 3, 2025 | 12.37 | 12.57 | 12.20 | 12.27 | 12.26 | -0.65% | 1,872,728 |