Get the Stockscreener App
9.16
1.78%
0.16
After Hours:
9.16
Pebblebrook Hotel Trust Stock (PEB) Price History
The historical daily chart and data for Pebblebrook Hotel Trust stock (PEB), show that the latest closing stock price as of April 25, 2025, is $9.16.
- Pebblebrook Hotel Trust all-time high stock price is $50.17, occurred on February 17, 2015.
- The lowest Pebblebrook Hotel Trust stock price recorded was $5.43 on March 18, 2020. Since then, Pebblebrook Hotel Trust's stock price has risen over 68.69% to $9.16 now.
- The 52-week high stock price for PEB is $15.46, representing a 68.78% increase from the current share price, occurred on May 20, 2024.
- The 52-week low stock price for PEB is $7.4145, indicating a -19.06% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Pebblebrook Hotel Trust (PEB) stock in the beginning of 2024 was $22.44. The stock closed the year at $13.39, a loss of over -40.33% for the year.
The table below shows more information about PEB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 25, 2025 | $9.18 | $8.78 | $0.40 | 1,831,160.0 | +1.78% |
| Apr 24, 2025 | $9.04 | $8.58 | $0.455 | 1,874,108.0 | +2.86% |
| Apr 23, 2025 | $9.39 | $8.65 | $0.74 | 2,322,090.0 | -0.23% |
| Apr 22, 2025 | $8.89 | $8.56 | $0.33 | 1,916,340.0 | +0.92% |
| Apr 21, 2025 | $8.72 | $8.46 | $0.26 | 1,974,321.0 | -0.11% |
| Apr 17, 2025 | $8.75 | $8.47 | $0.28 | 2,429,395.0 | +2.35% |
| Apr 16, 2025 | $8.61 | $8.34 | $0.27 | 1,543,523.0 | +0.35% |
| Apr 15, 2025 | $8.69 | $8.30 | $0.3892 | 2,265,394.0 | -0.82% |
| Apr 14, 2025 | $8.71 | $8.13 | $0.575 | 2,455,720.0 | +0.95% |
| Apr 11, 2025 | $8.57 | $8.16 | $0.41 | 2,497,725.0 | -0.47% |
| Apr 10, 2025 | $9.08 | $8.30 | $0.78 | 3,471,305.0 | -9.38% |
| Apr 09, 2025 | $9.56 | $7.41 | $2.15 | 6,027,478.0 | +21.66% |
| Apr 08, 2025 | $8.26 | $7.57 | $0.695 | 2,947,930.0 | -2.90% |
| Apr 07, 2025 | $8.65 | $7.69 | $0.965 | 4,042,849.0 | -5.81% |
| Apr 04, 2025 | $8.86 | $8.26 | $0.60 | 5,810,198.0 | -9.94% |
| Apr 03, 2025 | $9.99 | $9.24 | $0.75 | 4,490,137.0 | -10.77% |
| Apr 02, 2025 | $10.65 | $10.10 | $0.55 | 1,936,634.0 | +1.45% |
| Apr 01, 2025 | $10.38 | $10.01 | $0.365 | 1,124,285.0 | +2.07% |
| Mar 31, 2025 | $10.25 | $9.93 | $0.32 | 1,795,447.0 | -0.20% |
Pebblebrook Hotel Trust Stock (PEB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Pebblebrook Hotel Trust stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PEB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pebblebrook Hotel Trust stock price history provides a foundation for understanding how the company's stock has evolved over time.
Pebblebrook Hotel Trust Stock (PEB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $10.65 | $7.41 | $3.24 | 52,791,752.0 | -9.58% |
| Mar, 2025 | $12.57 | $9.93 | $2.64 | 49,262,798.0 | -17.98% |
| Feb, 2025 | $12.90 | $10.90 | $2.00 | 39,695,159.0 | -5.94% |
| Jan, 2025 | $14.21 | $12.58 | $1.63 | 33,791,973.0 | -3.10% |
Pebblebrook Hotel Trust Stock (PEB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $15.12 | $13.24 | $1.88 | 31,946,592.0 | -2.67% |
| Nov, 2024 | $14.06 | $11.79 | $2.27 | 31,147,243.0 | +15.61% |
| Oct, 2024 | $13.43 | $11.95 | $1.48 | 39,454,003.0 | -9.45% |
| Sep, 2024 | $14.37 | $12.22 | $2.15 | 38,268,767.0 | -0.53% |
| Aug, 2024 | $13.74 | $11.65 | $2.09 | 43,123,484.0 | -2.85% |
| Jul, 2024 | $14.34 | $12.82 | $1.52 | 38,266,340.0 | -0.44% |
| Jun, 2024 | $14.62 | $13.25 | $1.37 | 23,247,468.0 | -2.83% |
| May, 2024 | $15.46 | $13.45 | $2.02 | 32,731,011.0 | -2.62% |
| Apr, 2024 | $16.06 | $14.24 | $1.81 | 32,824,796.0 | -5.71% |
| Mar, 2024 | $16.61 | $15.07 | $1.54 | 27,057,852.0 | -2.71% |
| Feb, 2024 | $16.65 | $14.87 | $1.78 | 33,938,305.0 | +4.07% |
| Jan, 2024 | $16.58 | $14.92 | $1.66 | 35,198,748.0 | -4.76% |
Pebblebrook Hotel Trust Stock (PEB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $16.41 | $12.60 | $3.81 | 43,952,255.0 | +25.33% |
| Nov, 2023 | $13.20 | $11.38 | $1.81 | 41,836,841.0 | +6.87% |
| Oct, 2023 | $13.93 | $11.52 | $2.41 | 40,825,148.0 | -12.21% |
| Sep, 2023 | $15.01 | $13.11 | $1.90 | 35,517,537.0 | -6.08% |
| Aug, 2023 | $15.37 | $13.57 | $1.79 | 40,479,952.0 | -6.34% |
| Jul, 2023 | $15.73 | $13.59 | $2.14 | 41,483,614.0 | +10.83% |
| Jun, 2023 | $14.77 | $12.49 | $2.28 | 55,622,673.0 | +2.80% |
| May, 2023 | $15.08 | $12.97 | $2.11 | 42,558,373.0 | -4.71% |
| Apr, 2023 | $14.83 | $13.58 | $1.25 | 43,868,536.0 | +1.35% |
| Mar, 2023 | $15.46 | $12.37 | $3.09 | 94,019,968.0 | -1.61% |
| Feb, 2023 | $17.38 | $14.06 | $3.31 | 45,036,163.0 | -12.99% |
| Jan, 2023 | $16.40 | $12.71 | $3.69 | 38,696,075.0 | +22.48% |
1.25%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):