10.87
price down icon1.72%   -0.19
after-market After Hours: 10.86 -0.010 -0.09%
loading

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 October 06, 2025, is $10.87.
  • 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 100.18% to $10.87 now.
  • The 52-week high stock price for PEB is $15.12, representing a 39.10% increase from the current share price, occurred on December 10, 2024.
  • The 52-week low stock price for PEB is $7.4145, indicating a -31.79% 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:
Date High Low High - Low Volume % Change
Oct 06, 2025 $11.21 $10.86 $0.35 1,538,103.0 -1.72%
Oct 03, 2025 $11.40 $11.04 $0.365 1,507,400.0 -1.34%
Oct 02, 2025 $11.42 $11.05 $0.37 1,875,938.0 -0.09%
Oct 01, 2025 $11.42 $11.12 $0.295 2,414,215.0 -1.49%
Sep 30, 2025 $11.55 $11.35 $0.205 2,274,306.0 -1.47%
Sep 29, 2025 $11.71 $11.32 $0.385 2,371,910.0 +0.78%
Sep 26, 2025 $11.61 $11.42 $0.19 1,483,264.0 +0.26%
Sep 25, 2025 $11.47 $11.21 $0.26 2,230,655.0 +0.26%
Sep 24, 2025 $11.66 $11.40 $0.26 1,426,494.0 -0.78%
Sep 23, 2025 $11.90 $11.49 $0.41 2,010,415.0 -0.52%
Sep 22, 2025 $11.88 $11.55 $0.335 1,765,680.0 -3.34%
Sep 19, 2025 $12.36 $11.86 $0.495 4,331,668.0 -2.05%
Sep 18, 2025 $12.25 $11.91 $0.34 3,329,237.0 +3.47%
Sep 17, 2025 $12.10 $11.52 $0.58 26,001,446.0 +2.08%
Sep 16, 2025 $11.73 $11.26 $0.47 1,602,172.0 -0.26%
Sep 15, 2025 $11.80 $11.53 $0.27 1,137,290.0 -0.77%
Sep 12, 2025 $11.90 $11.67 $0.23 1,211,926.0 -1.10%
Sep 11, 2025 $11.82 $11.52 $0.30 1,978,161.0 +3.05%
Sep 10, 2025 $11.56 $11.31 $0.245 892,239.0 +0.17%
Sep 09, 2025 $11.55 $11.23 $0.325 1,151,905.0 -1.04%

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
Oct, 2025 $11.42 $10.86 $0.56 8,873,759.0 -4.57%
Sep, 2025 $12.36 $10.87 $1.49 66,180,186.0 +2.24%
Aug, 2025 $11.34 $9.29 $2.04 41,185,614.0 +11.07%
Jul, 2025 $11.24 $9.82 $1.42 49,442,215.0 +0.40%
Jun, 2025 $10.14 $8.79 $1.35 50,624,199.0 +8.82%
May, 2025 $10.76 $8.69 $2.07 42,395,681.0 +1.44%
Apr, 2025 $10.65 $7.41 $3.24 57,526,894.0 -10.66%
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%
reit_hotel_motel XHR
$13.21
price down icon 1.12%
reit_hotel_motel RLJ
$7.06
price up icon 0.14%
reit_hotel_motel DRH
$7.86
price down icon 0.76%
reit_hotel_motel SHO
$9.22
price down icon 0.97%
reit_hotel_motel INN
$5.44
price up icon 0.55%
Cap:     |  Volume (24h):