Pebblebrook Hotel Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	10.81	10.94	10.69	10.78	10.78	-0.09%	1,200,222
Dec 4, 2025	10.92	11.07	10.69	10.79	10.79	-2.00%	1,856,376
Dec 3, 2025	11.15	11.28	10.94	11.01	11.01	-1.08%	1,604,872
Dec 2, 2025	11.38	11.38	11.08	11.13	11.13	-1.15%	2,613,395
Dec 1, 2025	11.25	11.41	11.11	11.26	11.26	-0.71%	1,441,703
Nov 28, 2025	11.33	11.50	11.24	11.34	11.34	0.09%	820,472
Nov 26, 2025	11.50	11.58	11.33	11.33	11.33	-1.22%	1,680,494
Nov 25, 2025	11.24	11.56	11.16	11.47	11.47	2.87%	2,151,503
Nov 24, 2025	11.12	11.30	10.97	11.15	11.15	0.72%	2,961,795
Nov 21, 2025	10.64	11.18	10.51	11.07	11.07	5.33%	2,801,026
Nov 20, 2025	10.71	10.91	10.46	10.51	10.51	-1.04%	1,918,771
Nov 19, 2025	10.85	10.89	10.58	10.62	10.62	-1.76%	1,371,570
Nov 18, 2025	10.79	10.90	10.68	10.81	10.81	-0.64%	1,501,141
Nov 17, 2025	11.09	11.15	10.75	10.88	10.88	-1.89%	1,775,886
Nov 14, 2025	11.00	11.16	10.96	11.09	11.09	-0.09%	1,586,283
Nov 13, 2025	11.15	11.41	11.05	11.10	11.10	-1.33%	1,538,051
Nov 12, 2025	11.36	11.54	11.22	11.25	11.25	-0.62%	1,944,398
Nov 11, 2025	11.55	11.63	11.21	11.32	11.32	-1.74%	1,527,511
Nov 10, 2025	11.24	11.56	11.19	11.52	11.52	1.95%	2,213,715
Nov 7, 2025	10.48	11.33	10.44	11.30	11.30	8.45%	2,887,082
Nov 6, 2025	9.99	10.91	9.99	10.42	10.42	1.26%	3,475,202
Nov 5, 2025	10.28	10.60	10.15	10.29	10.29	0.10%	3,063,730
Nov 4, 2025	10.29	10.42	10.21	10.28	10.28	-2.47%	1,567,929
Nov 3, 2025	10.35	10.60	10.23	10.54	10.54	0.76%	1,801,856
Oct 31, 2025	10.57	10.67	10.32	10.46	10.46	-2.06%	2,275,090
Oct 30, 2025	10.70	10.99	10.61	10.68	10.68	-1.11%	1,257,464
Oct 29, 2025	10.83	11.12	10.77	10.80	10.80	-1.10%	1,280,465
Oct 28, 2025	11.22	11.22	10.88	10.92	10.92	-1.62%	1,031,368
Oct 27, 2025	11.10	11.26	10.92	11.10	11.10	0.91%	1,102,354
Oct 24, 2025	10.88	11.07	10.84	11.00	11.00	2.23%	1,301,515
Oct 23, 2025	10.92	10.97	10.68	10.76	10.76	-1.56%	3,238,708
Oct 22, 2025	10.61	11.28	10.56	10.93	10.93	2.05%	2,797,614
Oct 21, 2025	10.81	11.08	10.71	10.71	10.71	-0.93%	1,615,469
Oct 20, 2025	10.84	10.95	10.60	10.81	10.81	0.28%	1,411,736
Oct 17, 2025	10.68	10.83	10.67	10.78	10.78	-0.09%	1,236,059
Oct 16, 2025	10.86	10.95	10.52	10.79	10.79	-0.74%	1,634,613
Oct 15, 2025	10.91	11.03	10.74	10.87	10.87	1.21%	2,247,850
Oct 14, 2025	10.09	10.76	10.09	10.74	10.74	4.27%	2,813,573
Oct 13, 2025	10.38	10.49	10.19	10.30	10.30	0.98%	1,483,561
Oct 10, 2025	10.54	10.65	10.16	10.20	10.20	-3.04%	2,307,876
Oct 9, 2025	10.67	10.83	10.42	10.52	10.52	-1.59%	1,086,811
Oct 8, 2025	10.66	10.98	10.52	10.69	10.69	0.47%	2,144,536
Oct 7, 2025	10.84	10.91	10.63	10.64	10.64	-2.12%	2,781,908
Oct 6, 2025	11.07	11.21	10.86	10.87	10.87	-1.72%	1,538,103
Oct 3, 2025	11.22	11.41	11.04	11.06	11.06	-1.34%	1,507,400
Oct 2, 2025	11.27	11.42	11.05	11.21	11.21	-0.09%	1,875,991
Oct 1, 2025	11.21	11.42	11.13	11.22	11.22	-1.49%	2,414,416
Sep 30, 2025	11.55	11.55	11.35	11.39	11.39	-1.47%	2,275,019
Sep 29, 2025	11.56	11.71	11.33	11.56	11.55	0.78%	2,377,981
Sep 26, 2025	11.45	11.61	11.42	11.47	11.46	0.26%	1,461,493