Get the Stockscreener App
14.30
2.52%
-0.37
After Hours:
14.30
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 May 08, 2024, is $14.30.
- 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 163.35% to $14.30 now.
- The 52-week high stock price for PEB is $16.65, representing a 16.43% increase from the current share price, occurred on February 21, 2024.
- The 52-week low stock price for PEB is $11.38, indicating a -20.38% decrease from the current share price, occurred on November 13, 2023.
- The closing price of Pebblebrook Hotel Trust (PEB) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 08, 2024 | $14.64 | $14.19 | $0.455 | 1,373,114.0 | -2.52% |
| May 07, 2024 | $14.91 | $14.62 | $0.295 | 2,038,495.0 | +0.76% |
| May 06, 2024 | $14.66 | $14.45 | $0.21 | 758,890.0 | +0.69% |
| May 03, 2024 | $14.77 | $14.40 | $0.37 | 960,666.0 | +1.54% |
| May 02, 2024 | $14.52 | $14.16 | $0.355 | 2,004,117.0 | -0.70% |
| May 01, 2024 | $14.71 | $14.22 | $0.495 | 1,469,461.0 | -1.31% |
| Apr 30, 2024 | $14.88 | $14.49 | $0.39 | 1,543,983.0 | -3.13% |
| Apr 29, 2024 | $15.28 | $14.76 | $0.515 | 1,246,707.0 | +0.27% |
| Apr 26, 2024 | $15.18 | $14.88 | $0.30 | 912,663.0 | -0.27% |
| Apr 25, 2024 | $15.45 | $14.96 | $0.49 | 2,965,099.0 | -3.85% |
| Apr 24, 2024 | $16.06 | $15.12 | $0.94 | 3,068,101.0 | +0.97% |
| Apr 23, 2024 | $15.76 | $15.05 | $0.705 | 2,495,231.0 | +2.45% |
| Apr 22, 2024 | $15.12 | $14.52 | $0.60 | 1,993,890.0 | +3.08% |
| Apr 19, 2024 | $14.65 | $14.33 | $0.32 | 1,436,429.0 | +1.95% |
| Apr 18, 2024 | $14.55 | $14.24 | $0.31 | 1,148,108.0 | +0.07% |
| Apr 17, 2024 | $14.86 | $14.30 | $0.555 | 1,158,205.0 | -2.58% |
| Apr 16, 2024 | $15.11 | $14.62 | $0.485 | 1,577,521.0 | -1.80% |
| Apr 15, 2024 | $15.47 | $14.93 | $0.55 | 748,452.0 | -2.03% |
| Apr 12, 2024 | $15.72 | $15.20 | $0.525 | 1,082,713.0 | -2.42% |
| Apr 11, 2024 | $15.78 | $15.33 | $0.45 | 995,766.0 | +1.55% |
| Apr 10, 2024 | $15.88 | $15.38 | $0.50 | 1,145,739.0 | -3.50% |
| Apr 09, 2024 | $16.01 | $15.48 | $0.525 | 1,112,864.0 | +1.46% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $14.91 | $14.16 | $0.75 | 9,977,857.0 | -1.58% |
| 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% |
Pebblebrook Hotel Trust Stock (PEB) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $16.98 | $12.54 | $4.44 | 45,497,289.0 | -19.58% |
| Nov, 2022 | $16.67 | $14.51 | $2.16 | 36,552,692.0 | +3.80% |
| Oct, 2022 | $16.56 | $14.01 | $2.55 | 47,202,265.0 | +10.54% |
| Sep, 2022 | $18.81 | $14.24 | $4.57 | 41,673,888.0 | -17.65% |
| Aug, 2022 | $20.54 | $17.61 | $2.93 | 30,996,554.0 | -9.92% |
| Jul, 2022 | $20.33 | $16.05 | $4.28 | 32,818,267.0 | +18.04% |
| Jun, 2022 | $24.30 | $16.04 | $8.26 | 40,334,454.0 | -26.39% |
| May, 2022 | $24.95 | $19.87 | $5.08 | 31,744,949.0 | -7.82% |
| Apr, 2022 | $26.14 | $21.46 | $4.68 | 33,909,947.0 | -0.25% |
| Mar, 2022 | $25.01 | $20.77 | $4.24 | 36,638,199.0 | +8.75% |
| Feb, 2022 | $24.95 | $21.20 | $3.75 | 27,126,089.0 | +3.97% |
| Jan, 2022 | $24.04 | $19.79 | $4.25 | 27,956,553.0 | -3.22% |
3.44%
Cap:
|
Volume (24h):