Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

9.700 -0.330 (-3.29%)
Official Closing Price Updated: 7:00 PM EDT, Aug 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 01, 2025 9.830 10.00 9.520 9.700 2,849,124 -0.33(-3.29%)
Jul 31, 2025 9.940 10.20 9.820 10.03 4,028,843 +0.00(+0.00%)
Jul 30, 2025 11.04 11.21 9.965 10.03 4,123,452 -0.51(-4.84%)
Jul 29, 2025 10.67 10.70 10.36 10.54 3,794,128 -0.04(-0.38%)
Jul 28, 2025 10.70 10.73 10.54 10.58 1,163,022 -0.03(-0.28%)
Jul 25, 2025 10.61 10.73 10.44 10.61 1,532,639 +0.07(+0.66%)
Jul 24, 2025 10.69 10.69 10.49 10.54 1,550,621 -0.24(-2.23%)
Jul 23, 2025 10.81 10.87 10.58 10.78 1,825,430 +0.11(+1.03%)
Jul 22, 2025 10.39 10.72 10.35 10.67 4,200,171 +0.33(+3.19%)
Jul 21, 2025 10.48 10.65 10.31 10.34 2,269,786 -0.03(-0.29%)
Jul 18, 2025 10.46 10.55 10.30 10.37 1,700,041 +0.02(+0.19%)
Jul 17, 2025 10.50 10.79 10.32 10.35 2,346,588 -0.18(-1.71%)
Jul 16, 2025 10.89 10.89 10.52 10.53 2,340,898 -0.10(-0.94%)
Jul 15, 2025 11.14 11.14 10.63 10.63 1,504,129 -0.39(-3.54%)
Jul 14, 2025 10.86 11.03 10.78 11.02 1,178,481 +0.07(+0.64%)
Jul 11, 2025 11.03 11.06 10.84 10.95 1,786,975 -0.16(-1.44%)
Jul 10, 2025 10.77 11.24 10.77 11.11 2,205,535 +0.44(+4.12%)
Jul 09, 2025 10.64 10.73 10.49 10.67 2,859,700 +0.12(+1.14%)
Jul 08, 2025 10.39 10.74 10.33 10.55 1,696,826 +0.18(+1.74%)
Jul 07, 2025 10.51 10.65 10.22 10.37 2,705,262 -0.29(-2.72%)
Jul 03, 2025 10.61 10.72 10.42 10.66 1,176,295 +0.13(+1.23%)
Jul 02, 2025 10.37 10.54 10.24 10.53 2,055,796 +0.20(+1.94%)
Jul 01, 2025 9.950 10.64 9.880 10.33 2,123,618 +0.34(+3.40%)
Jun 30, 2025 10.06 10.14 9.830 9.990 3,395,990 -0.03(-0.30%)
Jun 27, 2025 9.940 10.09 9.870 10.02 3,672,140 +0.18(+1.83%)
Jun 26, 2025 9.560 9.880 9.496 9.840 1,827,785 +0.36(+3.79%)
Jun 25, 2025 9.471 9.610 9.321 9.481 2,119,362 +0.00(+0.00%)
Jun 24, 2025 9.660 9.720 9.441 9.481 1,795,938 -0.06(-0.63%)
Jun 23, 2025 9.501 9.595 9.271 9.540 1,178,290 +0.04(+0.42%)
Jun 20, 2025 9.670 9.765 9.481 9.501 2,265,017 -0.09(-0.94%)
Jun 18, 2025 9.441 9.755 9.441 9.590 3,338,086 +0.11(+1.16%)
Jun 17, 2025 9.401 9.560 9.306 9.481 2,804,020 -0.03(-0.32%)
Jun 16, 2025 9.181 9.540 9.011 9.511 3,476,948 +0.56(+6.25%)
Jun 13, 2025 9.141 9.271 8.871 8.951 2,661,177 -0.40(-4.27%)
Jun 12, 2025 9.401 9.600 9.311 9.351 2,079,582 -0.23(-2.40%)
Jun 11, 2025 9.850 9.930 9.476 9.580 3,763,119 -0.22(-2.24%)
Jun 10, 2025 9.830 10.02 9.650 9.800 2,358,570 +0.04(+0.41%)
Jun 09, 2025 9.780 9.860 9.705 9.760 2,352,946 +0.16(+1.66%)
Jun 06, 2025 9.441 9.650 9.361 9.600 3,577,296 +0.35(+3.78%)
Jun 05, 2025 9.041 9.291 8.891 9.251 3,117,302 +0.23(+2.55%)
Jun 04, 2025 9.141 9.155 8.786 9.021 1,859,329 -0.13(-1.42%)
Jun 03, 2025 9.051 9.211 8.981 9.151 1,704,430 +0.10(+1.10%)
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 following
Privacy Policy and Terms Of Service.