Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Nasdaq Real Time Price USD

Pebblebrook Hotel Trust (PEB-PE)

Compare
18.75
+0.05
+(0.27%)
As of 9:41:13 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 12, 202518.7518.7518.7518.7518.75400
Mar 11, 202518.6518.7518.5518.7018.7024,580
Mar 10, 202518.6618.6618.6118.6318.631,144
Mar 7, 202518.6218.6718.4018.6018.6028,254
Mar 6, 202518.5318.7318.5318.6018.6022,927
Mar 5, 202518.6018.6818.4218.6818.689,812
Mar 4, 202518.5618.7518.4618.6618.662,733
Mar 3, 202518.8318.9518.6218.7018.707,688
Feb 28, 202518.5018.7018.5018.6718.6714,862
Feb 27, 202518.6119.2218.6118.6718.678,170
Feb 26, 202518.6818.7018.3718.6118.616,479
Feb 25, 202518.6818.6818.5018.6018.605,679
Feb 24, 202518.5718.9818.3018.5218.526,748
Feb 21, 202518.4818.5018.3518.4018.403,553
Feb 20, 202518.4618.6518.4418.5018.5015,743
Feb 19, 202518.6018.7018.3818.4918.499,753
Feb 18, 202519.0619.0618.5918.6118.6111,128
Feb 14, 202518.7518.9518.7518.8518.8518,969
Feb 13, 202518.8319.2018.7518.9118.9117,816
Feb 12, 202518.8518.8518.6718.8018.8010,738
Feb 11, 202518.9019.3218.9018.9018.904,996
Feb 10, 202518.9819.2918.8518.9018.9055,951
Feb 7, 202519.1819.1818.8918.8918.895,081
Feb 6, 202519.3819.5019.1219.1619.1633,607
Feb 5, 202519.7419.7419.3919.4719.4716,391
Feb 4, 202519.6519.6519.5019.6019.608,516
Feb 3, 202519.6619.8019.5619.7519.758,829
Jan 31, 202519.8919.9519.8419.9519.958,995
Jan 30, 202519.8119.9719.8119.8919.893,821
Jan 29, 202519.9819.9919.7019.8919.898,403
Jan 28, 202519.9320.0119.8119.9519.9515,614
Jan 27, 202519.7420.0319.7419.9619.963,189
Jan 24, 202519.8520.0019.7219.9019.907,920
Jan 23, 202519.9219.9219.7819.8519.852,586
Jan 22, 202519.7519.8619.7519.8219.823,713
Jan 21, 202519.7119.9119.7119.8119.813,053
Jan 17, 202519.5619.8419.3119.7019.7066,830
Jan 16, 202519.6019.7319.5319.5619.5624,194
Jan 15, 202519.2219.5519.2219.5419.5424,957
Jan 14, 202518.8719.5518.8719.0519.056,337
Jan 13, 202519.0119.2118.8318.8718.8742,110
Jan 10, 202519.6919.6919.2219.2619.269,357
Jan 8, 202519.8019.8419.5519.8419.842,071
Jan 7, 202519.9220.0219.7619.8519.8517,014
Jan 6, 202520.1520.1519.9620.1020.1046,608
Jan 3, 202520.0920.2520.0520.1620.1650,579
Jan 2, 202520.0420.2219.9220.0520.0537,455
Dec 31, 2024 0.40 Dividend
Dec 31, 202419.9919.9919.8719.9419.946,740
Dec 30, 202420.3020.3520.2420.2619.8613,876
Dec 27, 202420.3520.4520.3020.4120.014,613
Dec 26, 202420.7120.8620.3120.5220.125,697
Dec 24, 202420.5820.8820.3620.4820.0814,568
Dec 23, 202420.6020.8920.3320.5920.1922,012
Dec 20, 202420.7020.9920.6020.6020.192,871
Dec 19, 202420.5920.6820.2320.4720.076,580
Dec 18, 202420.8020.9620.5420.6520.2425,134
Dec 17, 202420.8721.0020.5520.8220.4116,519
Dec 16, 202421.4221.7021.0021.1820.764,243
Dec 13, 202421.6721.7521.1221.5321.1127,391
Dec 12, 202421.6421.9421.6421.9421.51679
Dec 11, 202421.9522.1621.6121.9421.5030,002
Dec 10, 202421.8522.3721.8522.0021.572,892
Dec 9, 202421.8422.4321.8422.0421.614,899
Dec 6, 202422.4922.4922.1122.2121.776,262
Dec 5, 202422.0422.3922.0422.2621.824,058
Dec 4, 202422.2122.3822.1022.2621.825,298
Dec 3, 202421.9522.2121.9522.2121.771,176
Dec 2, 202421.9522.0621.4321.9521.5217,580
Nov 29, 202421.7422.1821.7421.8421.421,359
Nov 27, 202421.6621.8221.6621.8221.39866
Nov 26, 202421.4421.7521.4421.7421.31822
Nov 25, 202421.8322.1621.8322.1621.72550
Nov 22, 202421.8921.9021.7521.8421.412,997
Nov 21, 202421.7621.9621.5621.9621.531,556
Nov 20, 202421.4321.6821.4321.6521.22866
Nov 19, 202421.5521.9521.5521.9521.52583
Nov 18, 202421.7322.3221.6421.9421.513,726
Nov 15, 202422.1422.1421.6121.9321.50985
Nov 14, 202422.2522.4921.7422.1521.7116,802
Nov 13, 202422.0922.3222.0922.3121.8712,098
Nov 12, 202422.3022.3722.1222.1221.686,714
Nov 11, 202422.1922.4722.1922.3321.8910,112
Nov 8, 202422.4722.4722.3522.3521.916,928
Nov 7, 202422.4822.4822.2822.2821.842,136
Nov 6, 202422.2722.5022.2722.4021.961,827
Nov 5, 202422.5422.7322.5122.7322.288,190
Nov 4, 202422.4522.9422.3822.4021.966,847
Nov 1, 202422.5022.5022.3322.4021.968,578
Oct 31, 202422.5322.6422.5322.5922.1517,252
Oct 30, 202422.6722.8722.6122.7222.2732,200
Oct 29, 202422.5522.7422.3622.6522.2042,001
Oct 28, 202422.9023.2222.6522.7822.3315,586
Oct 25, 202422.8022.8022.7422.7822.3322,686
Oct 24, 202422.8022.8022.6622.7522.3049,332
Oct 23, 202422.6122.9122.6022.7522.3033,571
Oct 22, 202422.6822.9022.3622.5622.124,319
Oct 21, 202422.8222.8222.8022.8022.35362
Oct 18, 202422.6823.0022.6622.9922.543,680
Oct 17, 202422.8022.9122.7522.7722.328,611
Oct 16, 202422.7722.9222.7022.7022.2527,193
Oct 15, 202423.0423.0422.6122.7322.285,508
Oct 14, 202422.8822.8822.3922.8822.434,390
Oct 11, 202422.6522.8822.6522.8822.433,147
Oct 9, 202422.6922.9122.6922.8822.4315,383
Oct 8, 202422.6922.9122.6922.7522.303,019
Oct 7, 202422.3922.7822.3922.6022.166,735
Oct 4, 202422.5022.9622.5022.5622.118,720
Oct 3, 202422.6522.9122.6522.7222.279,271
Oct 2, 202422.3022.9622.3022.7522.306,007
Oct 1, 202422.2322.3222.2322.3221.88799
Sep 30, 2024 0.40 Dividend
Sep 30, 202422.0722.1821.9121.9121.481,919
Sep 27, 202422.5022.7722.5022.6021.762,477
Sep 26, 202422.8923.1422.5722.7121.8726,075
Sep 25, 202423.2023.2022.7022.7021.861,757
Sep 24, 202422.9322.9322.7522.7821.942,197
Sep 23, 202422.7623.2022.7022.7221.8811,791
Sep 20, 202422.7023.2222.7022.9722.128,500
Sep 19, 202422.8023.0022.6422.7721.9328,163
Sep 18, 202422.7222.8922.6722.6721.8322,125
Sep 17, 202423.0023.0622.7622.8321.996,847
Sep 16, 202422.7923.0022.7922.7921.9525,516
Sep 12, 202422.8122.8622.6622.7421.904,622
Sep 11, 202422.7222.8022.6722.7621.922,960
Sep 10, 202422.8422.8822.8422.8522.011,207
Sep 9, 202422.7022.9622.7022.8522.011,023
Sep 6, 202422.8022.8022.4522.7321.895,731
Sep 5, 202422.2022.3622.2022.3421.513,709
Sep 4, 202421.9522.1021.9522.1021.28728
Sep 3, 202422.3322.5722.2622.3721.5412,158
Aug 30, 202421.4822.4721.4822.4521.6239,824
Aug 29, 202421.4121.5321.4121.5320.736,576
Aug 28, 202421.4921.5021.3521.4720.671,432
Aug 27, 202421.4721.5421.3221.4620.677,762
Aug 26, 202421.4021.4621.4021.4620.67626
Aug 23, 202421.4721.5021.4121.4120.622,040
Aug 22, 202421.5421.5421.3521.4620.6710,876
Aug 21, 202421.4721.5021.3521.5020.718,727
Aug 20, 202421.3421.4521.3321.4520.6619,391
Aug 19, 202421.3521.4421.3221.4420.651,481
Aug 15, 202421.2121.2121.2121.2120.431,411
Aug 14, 202421.4521.4521.3621.3620.572,409
Aug 13, 202420.8521.2220.8521.2220.443,085
Aug 12, 202420.8421.0120.8421.0120.231,136
Aug 9, 202421.2121.2120.8521.1420.361,601
Aug 8, 202421.1021.4421.0921.4420.655,980
Aug 7, 202421.2521.2521.2521.2520.46391
Aug 6, 202420.9621.2520.8521.2520.462,071
Aug 5, 202421.2421.3120.7920.9320.163,322
Aug 2, 202421.2521.2521.2421.2420.46373
Aug 1, 202420.8021.2220.8021.2220.441,175
Jul 31, 202420.9521.1220.9221.1220.346,059
Jul 30, 202420.7621.0720.7421.0020.2224,818
Jul 29, 202420.8621.0520.8020.8020.036,226
Jul 25, 202420.4920.6220.4620.5919.833,420
Jul 24, 202420.8620.8620.6620.6619.902,999
Jul 23, 202420.6920.8320.6520.8320.06846
Jul 22, 202421.0621.0620.8521.0520.271,100
Jul 19, 202420.9621.1420.6521.0820.3027,478
Jul 18, 202420.6320.7320.6320.7319.964,614
Jul 17, 202420.5620.7220.3520.7119.9426,164
Jul 16, 202420.5620.6420.4420.5219.768,566
Jul 15, 202421.0721.1920.5920.5919.8313,587
Jul 12, 202420.8520.9720.5520.9520.1815,196
Jul 11, 202420.9020.9020.8320.8520.081,767
Jul 10, 202420.4120.9920.4120.9920.214,291
Jul 9, 202420.3020.6320.3020.5619.805,019
Jul 8, 202420.5820.6520.2620.6519.882,721
Jul 5, 202420.5820.7820.5820.5819.821,500
Jul 3, 202420.5520.7020.5420.7019.946,237
Jul 2, 202420.3920.5520.2320.5519.795,692
Jul 1, 202420.1120.3020.0820.3019.553,714
Jun 28, 2024 0.40 Dividend
Jun 28, 202420.4220.5920.2620.2619.514,924
Jun 27, 202421.3421.3421.1921.2020.033,324
Jun 26, 202421.1021.5520.9521.5520.363,260
Jun 25, 202421.0721.3120.9221.1820.026,956
Jun 24, 202421.1721.3121.0821.0819.922,691
Jun 20, 202420.6620.9020.6620.9019.753,774
Jun 18, 202420.7520.8020.7220.8019.657,806
Jun 17, 202420.5920.7520.5920.7519.615,351
Jun 14, 202420.3320.8320.3320.5719.445,282
Jun 13, 202420.6120.7220.6020.7119.573,698
Jun 12, 202420.6120.6120.6120.6119.48778
Jun 11, 202420.8521.0120.8021.0119.853,089
Jun 10, 202420.9021.0920.9021.0219.861,189
Jun 7, 202421.1121.2220.7220.7219.585,707
Jun 6, 202421.0521.2920.9121.2220.0531,498
Jun 5, 202421.4021.4321.2521.2520.088,382
Jun 4, 202421.4021.4021.3121.4020.226,742
Jun 3, 202421.0721.1521.0721.1519.991,449
May 31, 202421.0721.0721.0721.0719.913,924
May 30, 202421.0021.1220.9721.0719.911,180
May 29, 202421.1021.1020.8821.0319.8813,140
May 28, 202421.1121.1221.1121.1119.954,807
May 24, 202421.1121.1421.1121.1119.953,506
May 23, 202421.0821.2121.0521.1119.9529,585
May 22, 202421.1521.1921.1021.1920.0221,838
May 21, 202421.2521.2521.1821.2420.074,848
May 20, 202420.9221.0520.9221.0519.892,160
May 15, 202421.0921.2221.0621.2220.051,884
May 13, 202420.8921.0220.8921.0219.862,290
May 10, 202420.9120.9120.7720.7919.651,968
May 9, 202420.9020.9020.7920.8019.656,681
May 8, 202420.6520.8120.6520.8119.661,991
May 7, 202420.8520.8520.6520.8419.692,150
May 6, 202420.7720.7920.5820.6419.503,641
May 3, 202420.5020.5020.4320.4319.31277
May 2, 202420.4120.6120.3520.4319.312,833
May 1, 202420.5220.5220.1820.3419.222,204
Apr 30, 202420.3620.4820.2920.3219.206,330
Apr 29, 202420.4020.5320.4020.5319.401,295
Apr 26, 202420.5720.5720.3520.3819.262,287
Apr 25, 202420.7020.7020.3420.3419.221,694
Apr 24, 202420.8420.9320.6620.7919.656,413
Apr 23, 202420.8121.2720.8120.8419.691,504
Apr 22, 202420.3520.6720.3520.5819.458,879
Apr 19, 202420.3520.3620.1320.1519.042,643
Apr 18, 202420.5020.5020.0620.0618.963,606
Apr 17, 202420.7620.8020.5620.6919.557,632
Apr 16, 202420.9621.6320.3620.5319.409,569
Apr 15, 202421.5021.5020.8420.9619.8118,206
Apr 12, 202421.1221.4020.9821.4020.2245,176
Apr 11, 202421.1521.3421.1121.2420.078,616
Apr 10, 202421.2621.2820.8721.1319.9730,325
Apr 9, 202421.3421.4121.2521.2620.094,485
Apr 8, 202421.1521.2721.1521.2520.0815,773
Apr 5, 202421.0721.2121.0521.1019.946,387
Apr 4, 202421.1621.3421.0421.2720.107,193
Apr 3, 202421.2021.2021.2021.2020.03715
Apr 2, 202420.9621.1320.9321.0519.896,106
Apr 1, 202420.9721.1020.6721.1019.9419,007
Mar 28, 202421.8021.8020.5320.7019.5633,247
Mar 27, 2024 0.40 Dividend
Mar 27, 202421.5022.0021.2821.9120.7017,256
Mar 26, 202421.7322.1021.7321.9020.3220,572
Mar 25, 202422.0522.3321.7321.7320.169,897
Mar 22, 202422.1922.1921.9822.0520.462,460
Mar 21, 202422.0822.3922.0022.0020.411,585
Mar 20, 202422.0522.2222.0122.0220.431,320
Mar 19, 202422.1622.2522.1422.2420.633,110
Mar 18, 202421.9222.0021.9222.0020.411,836
Mar 15, 202421.6021.6021.6021.6020.04159
Mar 14, 202421.6521.8221.6521.8220.241,517
Mar 13, 202422.1222.5221.5122.0020.415,689
Mar 12, 202421.8022.1521.6022.1520.555,986

Related Tickers

DRH-PA DiamondRock Hospitality Company
25.55
+0.12%
 
BHR-PB Braemar Hotels & Resorts Inc.
14.25
-1.03%
 
CLDT-PA Chatham Lodging Trust
21.80
+1.02%
 
RLJ-PA RLJ Lodging Trust
25.16
-0.04%
 
XHR Xenia Hotels & Resorts, Inc.
12.78
-0.70%
 
RLJ RLJ Lodging Trust
8.80
-1.46%
 
DRH DiamondRock Hospitality Company
7.81
-1.33%
 
PK Park Hotels & Resorts Inc.
11.51
-1.83%
 
APLE Apple Hospitality REIT, Inc.
13.50
-1.50%
 
RHP Ryman Hospitality Properties, Inc.
95.65
-2.03%