Dark

PEB
Pebblebrook Hotel Trust
stock NYSE

At Close

Jul 11, 2025 3:59:58 PM EDT

10.96USD-1.350%(-0.15)1,786,975

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-11.11)0

After-hours

Jul 11, 2025 4:00:30 PM EDT

10.95USD-0.091%(-0.01)3,204

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-11	11.03	11.0600	10.8350	10.95	-1.440%	1,786,975	0.000%
2025-07-10	10.77	11.2400	10.7700	11.11	+4.124%	2,205,535	-1.440%
2025-07-09	10.64	10.7300	10.4901	10.67	+1.137%	2,859,700	+2.624%
2025-07-08	10.39	10.7450	10.3300	10.55	+1.736%	1,696,826	+3.791%
2025-07-07	10.51	10.6500	10.2200	10.37	-2.720%	2,705,262	+5.593%
2025-07-03	10.61	10.7200	10.4200	10.66	+1.235%	1,176,183	+2.720%
2025-07-02	10.37	10.5650	10.2400	10.53	+1.936%	2,055,796	+3.989%
2025-07-01	9.95	10.6400	9.8800	10.33	+3.403%	2,123,618	+6.002%
2025-06-30	10.06	10.1450	9.8300	9.99	-0.399%	3,395,989	+9.610%
2025-06-27	9.95	10.1050	9.8800	10.03	+1.827%	3,668,479	+9.172%
2025-06-26	9.57	9.8900	9.5050	9.85	+3.793%	1,825,963	+11.168%
2025-06-25	9.48	9.6200	9.3300	9.49	0.000%	2,117,249	+15.385%
2025-06-24	9.67	9.7300	9.4500	9.49	-0.628%	1,794,148	+15.385%
2025-06-23	9.51	9.6050	9.2800	9.55	+0.421%	1,177,248	+14.660%
2025-06-20	9.68	9.7750	9.4901	9.51	-0.937%	2,262,759	+15.142%
2025-06-18	9.45	9.7650	9.4500	9.60	+1.159%	3,334,758	+14.063%
2025-06-17	9.41	9.5700	9.3150	9.49	-0.315%	2,801,224	+15.385%
2025-06-16	9.19	9.5500	9.0200	9.52	+6.250%	3,473,482	+15.021%
2025-06-13	9.15	9.2800	8.8800	8.96	-4.274%	2,658,524	+22.210%
2025-06-12	9.41	9.6100	9.3200	9.36	-2.398%	2,077,519	+16.987%
2025-06-11	9.86	9.9400	9.4850	9.59	-2.243%	3,759,368	+14.181%
2025-06-10	9.84	10.0250	9.6600	9.81	+0.409%	2,356,219	+11.621%
2025-06-09	9.79	9.8700	9.5900	9.77	+1.665%	2,350,600	+12.078%
2025-06-06	9.45	9.6600	9.3700	9.61	+3.780%	3,573,729	+13.944%
2025-06-05	9.05	9.3000	8.9000	9.26	+2.547%	3,114,194	+18.251%
2025-06-04	9.15	9.1643	8.7950	9.03	-1.419%	1,857,476	+21.262%
2025-06-03	9.06	9.2200	8.9900	9.16	+1.104%	1,702,811	+19.541%
2025-06-02	9.13	9.2000	8.9200	9.06	-1.307%	1,389,096	+20.861%
2025-05-30	9.19	9.2600	9.0400	9.18	-1.290%	2,392,858	+19.281%
2025-05-29	9.33	9.4000	9.2150	9.30	+1.197%	1,369,084	+17.742%
2025-05-28	9.34	9.3400	9.1550	9.19	-1.395%	1,480,378	+19.151%
2025-05-27	9.08	9.3500	8.9000	9.32	+5.073%	1,652,900	+17.489%
2025-05-23	8.84	8.9500	8.6900	8.87	-2.205%	1,837,161	+23.450%
2025-05-22	9.10	9.1400	8.9300	9.07	-0.439%	1,682,107	+20.728%
2025-05-21	9.44	9.4800	9.1100	9.11	-5.400%	2,333,833	+20.198%
2025-05-20	9.87	9.9250	9.5750	9.63	-3.216%	2,399,742	+13.707%
2025-05-19	9.95	10.0750	9.8600	9.95	-1.970%	1,469,176	+10.050%
2025-05-16	10.04	10.1600	9.9400	10.15	+0.895%	1,299,843	+7.882%
2025-05-15	10.13	10.2200	10.0100	10.06	-1.566%	1,613,870	+8.847%
2025-05-14	10.35	10.4700	10.2000	10.22	-2.013%	2,212,015	+7.143%
2025-05-13	10.64	10.6500	10.3800	10.43	-1.511%	3,016,888	+4.986%
2025-05-12	10.39	10.7600	10.2150	10.59	+8.727%	2,920,036	+3.399%
2025-05-09	9.53	9.8400	9.5000	9.74	+2.743%	3,362,464	+12.423%
2025-05-08	9.23	9.5950	9.0500	9.48	+5.568%	2,157,600	+15.506%
2025-05-07	8.96	9.0800	8.8900	8.98	+0.899%	1,712,523	+21.938%
2025-05-06	8.96	9.0900	8.8600	8.90	-1.982%	1,682,874	+23.034%
2025-05-05	9.02	9.2900	9.0200	9.08	-0.656%	1,972,527	+20.595%
2025-05-02	9.39	9.5900	9.0850	9.14	0.000%	2,588,010	+19.803%
2025-05-01	9.22	9.4100	9.1000	9.14	+0.994%	2,103,821	+19.803%
2025-04-30	8.79	9.1000	8.6900	9.05	+0.556%	2,566,915	+20.994%
2025-04-29	9.07	9.1700	8.9400	9.00	-1.207%	1,494,679	+21.667%
2025-04-28	9.11	9.3400	8.9300	9.11	-0.546%	2,750,646	+20.198%
2025-04-25	8.88	9.1800	8.7800	9.16	+1.778%	1,882,740	+19.541%
2025-04-24	8.82	9.0350	8.5800	9.00	+2.857%	1,874,208	+21.667%
2025-04-23	9.19	9.3950	8.6550	8.75	-0.228%	2,322,124	+25.143%
2025-04-22	8.75	8.8900	8.5600	8.77	+0.921%	1,916,363	+24.857%
2025-04-21	8.55	8.7200	8.4600	8.69	-0.115%	1,974,321	+26.007%
2025-04-17	8.53	8.7500	8.4700	8.70	+2.353%	2,429,399	+25.862%
2025-04-16	8.41	8.6100	8.3400	8.50	+0.354%	1,543,582	+28.824%
2025-04-15	8.39	8.6900	8.3008	8.47	-0.820%	2,331,294	+29.280%
2025-04-14	8.65	8.7100	8.1350	8.54	+0.946%	2,455,720	+28.220%
2025-04-11	8.37	8.5700	8.1600	8.46	-0.471%	2,497,725	+29.433%
2025-04-10	8.88	9.0800	8.3000	8.50	-9.382%	3,597,807	+28.824%
2025-04-09	7.51	9.5600	7.4145	9.38	+21.660%	6,026,836	+16.738%
2025-04-08	8.36	8.3800	7.5650	7.71	-2.897%	3,840,217	+42.023%
2025-04-07	7.99	8.6550	7.6900	7.94	-5.813%	4,043,154	+37.909%
2025-04-04	8.84	8.8600	8.2600	8.43	-9.936%	5,810,257	+29.893%
2025-04-03	9.84	9.9900	9.2400	9.36	-10.772%	4,527,637	+16.987%
2025-04-02	10.10	10.6500	10.1000	10.49	+1.451%	2,247,276	+4.385%
2025-04-01	10.13	10.3750	10.0100	10.34	+2.073%	1,124,825	+5.899%
2025-03-31	10.01	10.2500	9.9300	10.13	-0.197%	1,795,657	+8.095%
2025-03-28	10.25	10.4100	9.9600	10.15	-1.647%	1,972,978	+7.882%
2025-03-27	10.38	10.4700	10.2400	10.32	-1.433%	1,468,242	+6.105%
2025-03-26	10.46	10.6800	10.3200	10.47	0.000%	1,616,501	+4.585%
2025-03-25	10.63	10.7564	10.3950	10.47	-0.286%	1,764,636	+4.585%
2025-03-24	10.47	10.6700	10.2900	10.50	+2.240%	1,306,203	+4.286%
2025-03-21	10.35	10.4400	9.9650	10.27	-2.930%	3,847,912	+6.621%
2025-03-20	10.50	10.8100	10.5000	10.58	-0.936%	2,611,986	+3.497%
2025-03-19	10.58	10.7950	10.5050	10.68	+1.328%	1,800,643	+2.528%
2025-03-18	10.80	10.8900	10.4600	10.54	-3.303%	3,626,146	+3.890%
2025-03-17	10.63	10.9600	10.6300	10.90	+1.869%	2,222,956	+0.459%
2025-03-14	10.66	10.7800	10.4350	10.70	+2.197%	2,278,938	+2.336%
2025-03-13	11.14	11.2900	10.3100	10.47	-5.845%	2,717,015	+4.585%
2025-03-12	10.91	11.2600	10.7350	11.12	+1.553%	3,499,586	-1.529%
2025-03-11	11.56	11.6100	10.8350	10.95	-4.865%	5,336,623	0.000%
2025-03-10	11.87	12.1900	11.5100	11.51	-4.955%	3,379,408	-4.865%
2025-03-07	11.69	12.1500	11.6500	12.11	+3.770%	2,068,248	-9.579%
2025-03-06	11.81	11.9150	11.5550	11.67	-1.685%	1,784,440	-6.170%
2025-03-05	11.87	12.0500	11.7250	11.87	+0.253%	1,742,783	-7.751%
2025-03-04	12.10	12.1400	11.7950	11.84	-3.504%	1,600,070	-7.517%
2025-03-03	12.37	12.5700	12.1950	12.27	-0.648%	1,803,899	-10.758%
2025-02-28	12.29	12.4500	12.1600	12.35	+0.734%	2,189,146	-11.336%
2025-02-27	12.55	12.8400	12.0000	12.26	+4.340%	3,690,611	-10.685%
2025-02-26	11.53	11.8000	11.4700	11.75	+1.908%	3,241,031	-6.809%
2025-02-25	11.73	11.8900	11.4900	11.53	-2.205%	2,823,201	-5.030%
2025-02-24	11.89	11.9800	11.7550	11.79	-0.590%	2,003,847	-7.125%
2025-02-21	12.41	12.4600	11.7600	11.86	-3.420%	2,357,619	-7.673%
2025-02-20	12.45	12.5000	12.0300	12.28	-1.917%	2,581,295	-10.831%
2025-02-19	12.49	12.6150	12.3406	12.52	-1.106%	1,194,839	-12.540%
2025-02-18	12.06	12.6950	12.0000	12.66	+4.026%	1,831,237	-13.507%
2025-02-14	12.35	12.5200	12.1600	12.17	-0.815%	1,689,637	-10.025%
2025-02-13	12.28	12.3700	12.1250	12.27	+0.656%	1,348,033	-10.758%
2025-02-12	12.21	12.3800	11.9250	12.19	-1.773%	1,674,561	-10.172%
2025-02-11	12.31	12.4800	12.2500	12.41	-0.241%	1,416,937	-11.765%
2025-02-10	12.85	12.9000	12.4000	12.44	-2.888%	2,038,322	-11.977%
2025-02-07	12.84	12.8800	12.7200	12.81	-0.234%	1,126,741	-14.520%
2025-02-06	12.73	12.8850	12.6500	12.84	+1.582%	1,644,345	-14.720%
2025-02-05	12.76	12.8700	12.4800	12.64	-1.018%	2,698,071	-13.370%
2025-02-04	12.60	12.8791	12.6000	12.77	+0.314%	1,082,663	-14.252%
2025-02-03	12.77	12.8200	12.5100	12.73	-3.046%	3,012,009	-13.983%
2025-01-31	13.33	13.3500	13.0400	13.13	-1.204%	1,901,954	-16.603%
2025-01-30	13.53	13.5400	13.0900	13.29	-0.225%	2,091,280	-17.607%
2025-01-29	13.81	13.9100	13.2800	13.32	-3.896%	2,163,705	-17.793%
2025-01-28	13.90	14.2100	13.8400	13.86	-0.645%	929,456	-20.996%
2025-01-27	13.92	14.2100	13.7500	13.95	+0.216%	2,349,877	-21.505%
2025-01-24	13.92	14.1650	13.9000	13.92	-0.571%	1,609,433	-21.336%
2025-01-23	13.96	14.0350	13.8050	14.00	-0.071%	2,257,589	-21.786%
2025-01-22	13.77	14.0400	13.7000	14.01	+0.937%	2,588,821	-21.842%
2025-01-21	13.83	13.9450	13.7600	13.88	+0.945%	1,220,860	-21.110%
2025-01-17	13.85	13.8800	13.6400	13.75	+0.365%	1,768,110	-20.364%
2025-01-16	13.87	14.0400	13.5750	13.70	+0.146%	1,806,494	-20.073%
2025-01-15	13.79	13.9350	13.6600	13.68	+2.395%	2,114,706	-19.956%
2025-01-14	13.41	13.4800	13.2200	13.36	+0.830%	1,416,413	-18.039%
2025-01-13	13.01	13.3000	12.9100	13.25	+0.991%	1,387,096	-17.358%
2025-01-10	12.67	13.5200	12.5800	13.12	+1.079%	2,161,785	-16.540%
2025-01-08	13.00	13.1100	12.7400	12.98	-0.536%	1,196,420	-15.639%
2025-01-07	13.56	13.6000	12.9800	13.05	-2.974%	1,506,291	-16.092%
2025-01-06	13.51	13.5200	13.2800	13.45	0.000%	1,473,025	-18.587%
2025-01-03	13.31	13.4650	13.1550	13.45	+1.356%	717,092	-18.587%
2025-01-02	13.39	13.6500	13.2300	13.27	-2.066%	1,169,431	-17.483%
2024-12-31	13.60	13.7000	13.5000	13.55	+0.519%	1,164,355	-19.188%
2024-12-30	13.45	13.5800	13.2400	13.48	-0.736%	1,010,511	-18.769%
2024-12-27	13.69	13.8800	13.5000	13.58	-2.020%	968,007	-19.367%
2024-12-26	13.65	13.9050	13.5700	13.86	+0.800%	645,742	-20.996%
2024-12-24	13.48	13.7600	13.4002	13.75	+1.701%	548,467	-20.364%
2024-12-23	13.51	13.6700	13.4000	13.52	-0.221%	1,714,482	-19.009%
2024-12-20	13.47	13.9100	13.4700	13.55	-0.294%	3,732,897	-19.188%
2024-12-19	13.57	13.8700	13.4300	13.59	+1.041%	1,727,578	-19.426%
2024-12-18	14.52	14.5500	13.2510	13.45	-7.177%	1,763,717	-18.587%
2024-12-17	14.50	14.6400	14.3000	14.49	-0.957%	1,353,648	-24.431%
2024-12-16	14.44	14.7300	14.3350	14.63	+0.966%	1,650,240	-25.154%
2024-12-13	14.48	14.5000	14.3000	14.49	-0.275%	981,595	-24.431%
2024-12-12	14.79	14.8525	14.5200	14.53	-1.824%	898,175	-24.639%
2024-12-11	15.07	15.1200	14.7200	14.80	-0.937%	1,147,518	-26.014%
2024-12-10	14.77	15.1200	14.6200	14.94	+1.288%	1,492,998	-26.707%
2024-12-09	14.49	14.8550	14.4400	14.75	+1.166%	1,699,159	-25.763%
2024-12-06	14.72	14.7600	14.4800	14.58	0.000%	916,296	-24.897%
2024-12-05	14.57	14.7100	14.4300	14.58	-0.410%	1,375,028	-24.897%
2024-12-04	14.66	14.7050	14.4850	14.64	-0.611%	1,801,571	-25.205%
2024-12-03	14.22	14.8500	14.2200	14.73	+5.895%	3,916,367	-25.662%
2024-12-02	13.90	14.0300	13.7200	13.91	+0.433%	2,001,737	-21.280%
2024-11-29	13.90	14.0600	13.8400	13.85	+0.362%	763,295	-20.939%
2024-11-27	13.94	14.0550	13.6000	13.80	-0.576%	1,298,735	-20.652%
2024-11-26	13.58	13.9500	13.5800	13.88	+1.092%	1,443,653	-21.110%
2024-11-25	13.68	13.8800	13.4800	13.73	+1.628%	1,686,374	-20.248%
2024-11-22	13.32	13.5850	13.1300	13.51	+3.923%	1,971,388	-18.949%
2024-11-21	12.55	13.0100	12.5000	13.00	+5.093%	2,503,103	-15.769%
2024-11-20	12.28	12.5950	12.2650	12.37	-0.161%	3,052,430	-11.479%
2024-11-19	12.21	12.4200	12.0900	12.39	+0.650%	850,490	-11.622%
2024-11-18	12.33	12.5450	12.2400	12.31	+0.984%	1,138,175	-11.048%
2024-11-15	12.32	12.3800	11.9530	12.19	-0.814%	1,611,741	-10.172%
2024-11-14	12.62	12.7000	12.2800	12.29	-2.999%	1,446,323	-10.903%
2024-11-13	12.78	12.9000	12.5900	12.67	-0.549%	1,034,887	-13.575%
2024-11-12	12.68	12.8100	12.4900	12.74	-0.856%	1,463,207	-14.050%
2024-11-11	12.97	13.0100	12.7800	12.85	-0.772%	1,639,747	-14.786%
2024-11-08	12.55	13.4100	12.2100	12.95	-2.338%	2,241,666	-15.444%
2024-11-07	13.08	13.4100	13.0500	13.26	+0.913%	1,921,128	-17.421%
2024-11-06	12.96	13.4000	12.8500	13.14	+7.705%	2,027,486	-16.667%
2024-11-05	11.98	12.2200	11.9600	12.20	+0.826%	992,203	-10.246%
2024-11-04	11.81	12.2850	11.7900	12.10	+2.110%	1,038,587	-9.504%
2024-11-01	12.05	12.2075	11.7950	11.85	-1.085%	1,087,514	-7.595%
2024-10-31	12.56	12.6400	11.9600	11.98	-5.296%	1,454,208	-8.598%
2024-10-30	12.50	12.7600	12.4300	12.65	+1.443%	1,097,477	-13.439%
2024-10-29	12.38	12.5400	12.3000	12.47	-0.240%	1,018,233	-12.189%
2024-10-28	12.49	12.6250	12.4550	12.50	+1.461%	1,789,917	-12.400%
2024-10-25	12.56	12.6200	12.3050	12.32	-0.805%	977,310	-11.120%
2024-10-24	12.08	12.4200	12.0400	12.42	+3.156%	1,345,022	-11.836%
2024-10-23	12.32	12.3600	11.9450	12.04	-3.293%	2,089,710	-9.053%
2024-10-22	12.45	12.5600	12.1200	12.45	-0.320%	3,827,288	-12.048%
2024-10-21	12.55	12.7300	12.3650	12.49	-1.265%	1,691,560	-12.330%
2024-10-18	12.77	12.8000	12.6100	12.65	-0.315%	2,049,684	-13.439%
2024-10-17	12.87	12.9300	12.5300	12.69	-1.552%	2,199,310	-13.712%
2024-10-16	12.74	12.9900	12.7150	12.89	+1.336%	1,084,614	-15.050%
2024-10-15	12.66	12.9500	12.6300	12.72	+0.713%	1,423,177	-13.915%
2024-10-14	12.68	12.7800	12.5600	12.63	-0.394%	1,546,452	-13.302%
2024-10-11	12.82	12.9000	12.5950	12.68	-1.246%	1,542,225	-13.644%
2024-10-10	12.54	12.8550	12.4800	12.84	+1.342%	874,938	-14.720%
2024-10-09	12.73	12.8550	12.6150	12.67	-0.861%	1,573,862	-13.575%
2024-10-08	12.73	12.9350	12.2500	12.78	+0.472%	2,059,631	-14.319%
2024-10-07	13.18	13.3300	12.6700	12.72	-4.289%	2,052,580	-13.915%
2024-10-04	13.20	13.4300	13.0501	13.29	+2.546%	2,326,046	-17.607%
2024-10-03	13.05	13.0800	12.7600	12.96	-1.445%	1,530,840	-15.509%
2024-10-02	12.91	13.1600	12.8400	13.15	+0.844%	2,100,048	-16.730%
2024-10-01	13.17	13.2100	12.9400	13.04	-1.436%	2,059,125	-16.028%
2024-09-30	13.30	13.4000	13.0700	13.23	-2.362%	2,097,123	-17.234%
2024-09-27	13.75	13.7612	13.4750	13.55	-0.074%	5,989,320	-19.188%
2024-09-26	13.61	13.6800	13.3800	13.56	+0.519%	2,169,868	-19.248%
2024-09-25	13.90	14.0000	13.4500	13.49	-3.367%	1,842,871	-18.829%
2024-09-24	13.99	14.2500	13.9400	13.96	0.000%	2,274,319	-21.562%
2024-09-23	14.30	14.3675	13.9000	13.96	-2.446%	1,817,904	-21.562%
2024-09-20	13.89	14.3300	13.7975	14.31	+1.417%	3,704,867	-23.480%
2024-09-19	13.77	14.1400	13.6900	14.11	+5.063%	2,275,234	-22.395%
2024-09-18	13.34	13.6600	13.1800	13.43	+1.282%	1,565,418	-18.466%
2024-09-17	13.03	13.3550	13.0200	13.26	+2.870%	1,076,942	-17.421%
2024-09-16	13.04	13.0900	12.7600	12.89	-0.617%	872,326	-15.050%
2024-09-13	12.88	13.0350	12.8100	12.97	+1.487%	1,081,444	-15.574%
2024-09-12	12.63	12.7950	12.4700	12.78	+2.077%	994,617	-14.319%
2024-09-11	12.47	12.5850	12.2950	12.52	0.000%	797,884	-12.540%
2024-09-10	12.52	12.5900	12.2200	12.52	-0.080%	1,065,227	-12.540%
2024-09-09	12.38	12.7150	12.3100	12.53	+0.967%	1,600,777	-12.610%
2024-09-06	12.57	12.7500	12.3800	12.41	-1.508%	1,197,917	-11.765%
2024-09-05	13.01	13.0700	12.5750	12.60	-2.928%	1,017,910	-13.095%
2024-09-04	13.07	13.3850	12.9000	12.98	-1.067%	2,789,212	-15.639%
2024-09-03	13.16	13.3300	12.9850	13.12	-1.353%	1,677,002	-16.540%
2024-08-30	13.10	13.3200	13.0500	13.30	+2.151%	2,391,059	-17.669%
2024-08-29	12.93	13.2250	12.7700	13.02	+1.719%	2,530,215	-15.899%
2024-08-28	12.89	12.9900	12.7050	12.80	-0.929%	2,597,491	-14.453%
2024-08-27	13.10	13.2550	12.9000	12.92	-1.674%	1,509,084	-15.248%
2024-08-26	13.35	13.3500	13.1400	13.14	-0.379%	1,148,867	-16.667%
2024-08-23	13.13	13.4400	12.9650	13.19	+1.618%	1,400,908	-16.983%
2024-08-22	12.80	13.0300	12.7800	12.98	+1.644%	1,390,943	-15.639%
2024-08-21	12.67	12.8100	12.5800	12.77	+1.269%	1,140,846	-14.252%
2024-08-20	12.94	13.0700	12.5700	12.61	-3.075%	1,482,598	-13.164%
2024-08-19	12.67	13.0150	12.6509	13.01	+2.603%	826,820	-15.834%
2024-08-16	12.61	12.7300	12.5700	12.68	+0.316%	1,191,201	-13.644%
2024-08-15	12.75	12.8680	12.5400	12.64	+1.935%	2,030,685	-13.370%
2024-08-14	12.42	12.4200	12.2600	12.40	+0.243%	1,939,235	-11.694%
2024-08-13	12.14	12.3900	11.9850	12.37	+3.255%	1,348,291	-11.479%
2024-08-12	12.44	12.5700	11.9400	11.98	-3.852%	3,820,969	-8.598%
2024-08-09	12.46	12.5400	12.2900	12.46	+0.080%	1,800,744	-12.119%
2024-08-08	12.37	12.7300	12.3700	12.45	+1.467%	1,712,295	-12.048%
2024-08-07	12.62	12.6450	12.1750	12.27	0.000%	2,487,594	-10.758%
2024-08-06	11.81	12.4800	11.6500	12.27	+3.807%	2,225,407	-10.758%
2024-08-05	12.00	12.2800	11.7100	11.82	-6.635%	4,025,923	-7.360%
2024-08-02	12.97	13.2300	12.5750	12.66	-4.597%	2,810,920	-13.507%
2024-08-01	13.61	13.7400	13.1800	13.27	-3.068%	1,326,785	-17.483%
2024-07-31	14.02	14.0900	13.6500	13.69	-2.074%	2,266,097	-20.015%
2024-07-30	13.78	14.1150	13.7000	13.98	+1.599%	1,933,712	-21.674%
2024-07-29	13.72	13.8050	13.5700	13.76	+0.218%	1,176,569	-20.422%
2024-07-26	13.84	13.8700	13.3650	13.73	+0.808%	1,206,724	-20.248%
2024-07-25	13.64	13.7450	13.0400	13.62	+0.889%	3,412,403	-19.604%
2024-07-24	14.05	14.1300	13.4400	13.50	-4.255%	2,454,213	-18.889%
2024-07-23	13.83	14.2500	13.8200	14.10	+1.658%	1,931,450	-22.340%
2024-07-22	13.88	14.0500	13.6050	13.87	+0.653%	2,001,224	-21.053%
2024-07-19	13.64	13.8174	13.5000	13.78	+0.657%	1,332,843	-20.537%
2024-07-18	14.01	14.2300	13.6600	13.69	-3.251%	3,192,691	-20.015%
2024-07-17	13.88	14.3400	13.8800	14.15	+0.712%	1,652,863	-22.615%
2024-07-16	13.53	14.0700	13.4200	14.05	+4.306%	3,186,495	-22.064%
2024-07-15	13.45	13.6050	13.3300	13.47	+1.126%	1,210,907	-18.708%
2024-07-12	13.54	13.6400	13.2900	13.32	-0.374%	1,491,896	-17.793%
2024-07-11	13.42	13.6100	13.2150	13.37	+2.295%	1,527,470	-18.100%
2024-07-10	12.96	13.1550	12.8650	13.07	+1.712%	2,031,518	-16.220%
2024-07-09	13.07	13.1650	12.8200	12.85	-2.058%	1,450,786	-14.786%
2024-07-08	13.19	13.2950	13.0000	13.12	0.000%	1,097,052	-16.540%
2024-07-05	13.05	13.1250	12.9200	13.12	+0.459%	927,245	-16.540%
2024-07-03	13.23	13.3600	13.0500	13.06	-0.684%	844,478	-16.156%
2024-07-02	13.23	13.2900	13.1150	13.15	-0.228%	849,974	-16.730%
2024-07-01	13.70	13.8800	13.1700	13.18	-4.145%	1,095,250	-16.920%
2024-06-28	13.64	13.7800	13.4300	13.75	+1.776%	2,536,073	-20.364%
2024-06-27	13.36	13.5100	13.2500	13.51	+1.274%	874,823	-18.949%
2024-06-26	13.44	13.5100	13.2750	13.34	-1.622%	961,598	-17.916%
2024-06-25	13.79	13.8500	13.4600	13.56	-1.952%	1,136,865	-19.248%
2024-06-24	13.94	14.2100	13.8100	13.83	-0.288%	1,443,750	-20.824%
2024-06-21	13.93	14.1100	13.6400	13.87	-0.216%	2,096,542	-21.053%
2024-06-20	13.81	14.0200	13.7300	13.90	-0.144%	605,540	-21.223%
2024-06-18	14.04	14.1300	13.8500	13.92	-0.784%	949,850	-21.336%
2024-06-17	13.75	14.0400	13.6250	14.03	+1.008%	790,967	-21.953%
2024-06-14	13.95	14.0800	13.7600	13.89	-1.699%	893,085	-21.166%
2024-06-13	14.25	14.2500	13.9300	14.13	+1.073%	1,171,369	-22.505%
2024-06-12	14.02	14.3500	13.8300	13.98	+2.946%	1,477,741	-21.674%
2024-06-11	13.58	13.7100	13.5150	13.58	-0.658%	892,559	-19.367%
2024-06-10	13.66	13.7300	13.4000	13.67	-1.228%	1,657,343	-19.898%
2024-06-07	14.11	14.2392	13.8200	13.84	-3.149%	948,655	-20.882%
2024-06-06	14.08	14.5200	14.0800	14.29	+0.989%	1,499,612	-23.373%
2024-06-05	14.59	14.5900	14.0200	14.15	-2.008%	1,100,610	-22.615%
2024-06-04	14.30	14.6150	14.2900	14.44	+0.069%	1,077,104	-24.169%
2024-06-03	14.42	14.5064	14.1800	14.43	+1.979%	1,121,030	-24.116%
2024-05-31	13.70	14.2250	13.6200	14.15	+3.739%	1,295,983	-22.615%
2024-05-30	13.66	13.7800	13.5950	13.64	-0.219%	1,763,481	-19.721%
2024-05-29	13.70	13.7200	13.4450	13.67	-1.584%	2,372,376	-19.898%
2024-05-28	14.29	14.3800	13.8300	13.89	-2.114%	1,890,570	-21.166%
2024-05-24	14.30	14.3700	14.1650	14.19	-0.281%	1,430,855	-22.833%
2024-05-23	14.70	14.7200	14.1400	14.23	-3.065%	2,357,805	-23.050%
2024-05-22	14.84	15.1050	14.6050	14.68	-1.609%	1,475,956	-25.409%
2024-05-21	15.24	15.3300	14.9100	14.92	-2.674%	953,541	-26.609%
2024-05-20	15.26	15.4600	15.2000	15.33	+0.262%	1,111,903	-28.571%
2024-05-17	15.36	15.4200	15.1500	15.29	+0.394%	1,627,049	-28.385%
2024-05-16	14.86	15.2600	14.8450	15.23	+2.767%	1,068,758	-28.102%
2024-05-15	15.17	15.2100	14.7500	14.82	-0.737%	800,159	-26.113%
2024-05-14	15.00	15.1300	14.8450	14.93	+0.878%	1,516,347	-26.658%
2024-05-13	14.84	14.9600	14.5850	14.80	+1.162%	1,402,135	-26.014%
2024-05-10	14.35	14.6900	14.2100	14.63	+1.880%	1,209,516	-25.154%
2024-05-09	14.35	14.3700	14.0500	14.36	+0.420%	1,850,209	-23.747%
2024-05-08	14.48	14.6400	14.1850	14.30	-2.522%	1,373,114	-23.427%
2024-05-07	14.64	14.9100	14.6150	14.67	+0.755%	2,038,496	-25.358%
2024-05-06	14.64	14.6600	14.4500	14.56	+0.692%	758,890	-24.794%
2024-05-03	14.63	14.7700	14.4000	14.46	+1.545%	960,657	-24.274%
2024-05-02	14.51	14.5150	14.1600	14.24	-0.697%	2,006,508	-23.104%
2024-05-01	14.61	14.7150	14.2200	14.34	-1.308%	1,469,461	-23.640%
2024-04-30	14.88	14.8850	14.4950	14.53	-3.133%	1,543,983	-24.639%
2024-04-29	15.07	15.2750	14.7600	15.00	+0.267%	1,246,707	-27.000%
2024-04-26	14.99	15.1800	14.8800	14.96	-0.267%	912,663	-26.805%
2024-04-25	15.45	15.4500	14.9600	15.00	-3.846%	2,965,099	-27.000%
2024-04-24	15.71	16.0600	15.1200	15.60	+0.971%	3,068,282	-29.808%
2024-04-23	15.08	15.7550	15.0500	15.45	+2.454%	2,495,231	-29.126%
2024-04-22	14.65	15.1200	14.5200	15.08	+3.076%	1,993,890	-27.387%
2024-04-19	14.36	14.6500	14.3300	14.63	+1.951%	1,436,428	-25.154%
2024-04-18	14.37	14.5550	14.2450	14.35	+0.070%	1,148,108	-23.693%
2024-04-17	14.76	14.8550	14.3000	14.34	-2.582%	1,158,305	-23.640%
2024-04-16	14.91	15.1100	14.6250	14.72	-1.801%	1,577,521	-25.611%
2024-04-15	15.43	15.4750	14.9250	14.99	-2.026%	715,663	-26.951%
2024-04-12	15.61	15.7200	15.1950	15.30	-2.423%	1,082,717	-28.431%
2024-04-11	15.46	15.7800	15.3300	15.68	+1.554%	995,766	-30.166%
2024-04-10	15.57	15.8800	15.3800	15.44	-3.500%	1,145,739	-29.080%
2024-04-09	15.79	16.0100	15.4850	16.00	+1.458%	1,112,864	-31.563%
2024-04-08	15.48	15.9150	15.4800	15.77	+2.270%	1,630,595	-30.564%
2024-04-05	15.20	15.5299	15.1300	15.42	+1.447%	1,061,578	-28.988%
2024-04-04	15.55	15.5800	15.0950	15.20	-0.654%	1,121,865	-27.961%
2024-04-03	15.09	15.3300	15.0500	15.30	+0.857%	1,818,235	-28.431%
2024-04-02	15.12	15.3750	14.9800	15.17	-1.365%	1,288,648	-27.818%
2024-04-01	15.48	15.4950	15.2350	15.38	-0.195%	1,596,828	-28.804%
2024-03-28	15.07	15.6700	15.0700	15.41	-1.091%	1,297,309	-28.942%
2024-03-27	15.57	15.8100	15.4850	15.58	+1.498%	1,308,508	-29.718%
2024-03-26	15.51	15.6700	15.3200	15.35	-0.583%	1,156,467	-28.664%
2024-03-25	15.98	16.0900	15.4250	15.44	-3.076%	1,280,934	-29.080%
2024-03-22	16.07	16.1900	15.7400	15.93	-0.686%	2,123,624	-31.262%
2024-03-21	15.59	16.0675	15.5750	16.04	+3.218%	2,112,869	-31.733%
2024-03-20	15.55	15.7430	15.3550	15.54	-0.766%	1,644,752	-29.537%
2024-03-19	15.55	15.8100	15.5100	15.66	+0.128%	882,068	-30.077%
2024-03-18	15.50	15.8250	15.4500	15.64	+0.903%	897,972	-29.987%
2024-03-15	15.56	15.8100	15.3400	15.50	-1.085%	2,416,753	-29.355%
2024-03-14	15.81	15.8650	15.4900	15.67	-1.198%	883,888	-30.121%
2024-03-13	15.99	16.1000	15.8350	15.86	-1.429%	930,765	-30.958%
2024-03-12	16.08	16.2500	15.9100	16.09	-0.433%	1,072,375	-31.945%
2024-03-11	16.14	16.2750	15.9350	16.16	-0.247%	1,081,495	-32.240%
2024-03-08	16.35	16.4400	16.0900	16.20	+0.372%	850,376	-32.407%
2024-03-07	16.35	16.6100	16.0900	16.14	-0.493%	1,034,980	-32.156%
2024-03-06	16.26	16.5750	16.1500	16.22	+1.122%	1,447,678	-32.491%
2024-03-05	16.29	16.5500	16.0200	16.04	-2.552%	1,381,409	-31.733%
2024-03-04	16.30	16.5000	16.2400	16.46	+0.796%	1,026,523	-33.475%
2024-03-01	15.90	16.3400	15.7550	16.33	+3.093%	2,227,927	-32.945%
2024-02-29	15.99	16.0800	15.6900	15.84	+0.571%	2,412,060	-30.871%
2024-02-28	15.37	16.0100	15.3400	15.75	+0.962%	976,649	-30.476%
2024-02-27	15.76	15.8550	15.4400	15.60	-0.192%	1,518,586	-29.808%
2024-02-26	15.99	16.0850	15.5450	15.63	-2.677%	2,894,493	-29.942%
2024-02-23	16.27	16.5500	16.0500	16.06	-0.864%	2,443,812	-31.818%
2024-02-22	15.95	16.4300	15.6700	16.20	-2.527%	3,555,528	-32.407%
2024-02-21	16.33	16.6500	16.2000	16.62	+1.901%	2,722,820	-34.116%
2024-02-20	15.78	16.3850	15.7200	16.31	+1.430%	1,751,195	-32.863%
2024-02-16	15.83	16.1200	15.7100	16.08	-0.310%	1,317,669	-31.903%
2024-02-15	15.77	16.1300	15.7500	16.13	+3.730%	1,558,671	-32.114%
2024-02-14	15.58	15.7100	15.2850	15.55	+1.171%	2,259,472	-29.582%
2024-02-13	15.34	15.5200	15.1400	15.37	-4.356%	1,716,983	-28.757%
2024-02-12	15.80	16.1350	15.8000	16.07	+2.097%	1,292,231	-31.861%
2024-02-09	15.61	15.8100	15.4200	15.74	+0.962%	1,316,265	-30.432%
2024-02-08	15.04	15.6000	15.0400	15.59	+3.108%	1,236,430	-29.763%
2024-02-07	15.14	15.2250	14.8700	15.12	0.000%	961,245	-27.579%
2024-02-06	15.03	15.2650	14.9400	15.12	+0.199%	740,174	-27.579%
2024-02-05	15.11	15.2750	14.9700	15.09	-1.886%	1,071,091	-27.435%
2024-02-02	15.18	15.4700	15.0200	15.38	-0.324%	1,175,713	-28.804%
2024-02-01	15.30	15.4400	14.9950	15.43	+1.380%	1,073,007	-29.034%
2024-01-31	15.70	15.7900	15.2100	15.22	-3.181%	1,460,297	-28.055%
2024-01-30	15.65	15.9100	15.6500	15.72	-0.632%	906,054	-30.344%
2024-01-29	15.69	15.8450	15.5500	15.82	+0.764%	1,287,097	-30.784%
2024-01-26	15.72	15.8050	15.5300	15.70	+0.512%	1,112,844	-30.255%
2024-01-25	15.88	15.9100	15.4150	15.62	+0.515%	1,452,991	-29.898%
2024-01-24	16.16	16.1600	15.4650	15.54	-1.956%	1,858,332	-29.537%
2024-01-23	16.31	16.3900	15.8500	15.85	-2.040%	1,952,588	-30.915%
2024-01-22	16.32	16.5800	16.1000	16.18	+0.747%	4,096,600	-32.324%
2024-01-19	15.43	16.2100	15.2600	16.06	+4.830%	2,770,119	-31.818%

document.getElementById("PJkkgQ").onerror = function(){this.style.display='none';}; .dark-mode .plvXx2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .plvXx2{ color: #333333; background-color: white; border: 2px solid #333333; }PEBPebblebrook Hotel Truststock NYSE

PEB
Pebblebrook Hotel Trust
stock NYSE