Pebblebrook Hotel Trust Common Shares of Beneficial Interest (NY:PEB)

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	11.38	11.41	11.23	11.32	1,481,939	-0.16(-1.39%)
Dec 30, 2025	11.48	11.60	11.41	11.48	898,311	+0.00(+0.00%)
Dec 29, 2025	11.47	11.52	11.34	11.48	1,194,646	+0.00(+0.00%)
Dec 26, 2025	11.49	11.57	11.35	11.48	1,302,424	-0.08(-0.69%)
Dec 24, 2025	11.35	11.59	11.31	11.56	986,045	+0.26(+2.30%)
Dec 23, 2025	11.48	11.54	11.30	11.30	811,173	-0.19(-1.65%)
Dec 22, 2025	11.51	11.60	11.45	11.49	1,290,854	-0.02(-0.17%)
Dec 19, 2025	11.38	11.53	11.38	11.51	3,922,507	+0.04(+0.35%)
Dec 18, 2025	11.60	11.70	11.41	11.47	2,037,957	-0.02(-0.17%)
Dec 17, 2025	11.37	11.58	11.30	11.49	1,513,290	+0.12(+1.06%)
Dec 16, 2025	11.46	11.51	11.22	11.37	2,412,809	-0.24(-2.07%)
Dec 15, 2025	11.37	11.61	11.13	11.61	1,862,783	+0.33(+2.93%)
Dec 12, 2025	11.38	11.51	11.24	11.28	1,800,338	+0.03(+0.27%)
Dec 11, 2025	11.32	11.71	11.23	11.25	2,433,276	-0.07(-0.62%)
Dec 10, 2025	11.22	11.52	11.11	11.32	2,626,451	+0.13(+1.16%)
Dec 09, 2025	10.72	11.32	10.72	11.19	2,297,841	+0.45(+4.19%)
Dec 08, 2025	10.82	10.85	10.66	10.74	3,308,421	-0.04(-0.37%)
Dec 05, 2025	10.81	10.94	10.69	10.78	1,200,307	-0.01(-0.09%)
Dec 04, 2025	10.92	11.07	10.69	10.79	1,856,551	-0.22(-2.00%)
Dec 03, 2025	11.15	11.28	10.94	11.01	1,604,872	-0.12(-1.08%)
Dec 02, 2025	11.38	11.38	11.08	11.13	2,613,395	-0.13(-1.15%)
Dec 01, 2025	11.25	11.41	11.11	11.26	1,441,703	-0.08(-0.71%)
Nov 28, 2025	11.33	11.50	11.23	11.34	820,472	+0.01(+0.09%)
Nov 26, 2025	11.50	11.58	11.33	11.33	1,680,499	-0.14(-1.22%)
Nov 25, 2025	11.24	11.55	11.16	11.47	2,151,503	+0.32(+2.87%)
Nov 24, 2025	11.12	11.30	10.97	11.15	2,960,362	+0.08(+0.72%)
Nov 21, 2025	10.64	11.18	10.51	11.07	2,801,026	+0.56(+5.33%)
Nov 20, 2025	10.71	10.91	10.46	10.51	1,918,771	-0.11(-1.04%)
Nov 19, 2025	10.85	10.89	10.58	10.62	1,371,573	-0.19(-1.76%)
Nov 18, 2025	10.79	10.90	10.68	10.81	1,501,141	-0.07(-0.64%)
Nov 17, 2025	11.09	11.14	10.75	10.88	1,775,863	-0.21(-1.89%)
Nov 14, 2025	11.00	11.16	10.96	11.09	1,586,283	-0.01(-0.09%)
Nov 13, 2025	11.15	11.41	11.05	11.10	1,538,051	-0.15(-1.33%)
Nov 12, 2025	11.36	11.54	11.22	11.25	1,944,388	-0.07(-0.62%)
Nov 11, 2025	11.55	11.63	11.21	11.32	1,527,511	-0.20(-1.74%)
Nov 10, 2025	11.24	11.56	11.19	11.52	2,213,715	+0.22(+1.95%)
Nov 07, 2025	10.48	11.33	10.44	11.30	2,887,082	+0.88(+8.45%)
Nov 06, 2025	9.990	10.91	9.990	10.42	3,475,202	+0.13(+1.26%)
Nov 05, 2025	10.28	10.60	10.14	10.29	3,063,730	+0.01(+0.10%)
Nov 04, 2025	10.29	10.42	10.21	10.28	1,567,929	-0.26(-2.47%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.