5 DAY PERFORMANCE
+5.49%
1 MONTH PERFORMANCE
-4.49%
3 MONTH PERFORMANCE
+8.81%
6 MONTH PERFORMANCE
+2.75%
YEAR-TO-DATE PERFORMANCE
+2.14%
1 YEAR PERFORMANCE
-10.48%
Pebblebrook Hotel Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/15/2025 | $13.79 | $13.85 (0.44%) | $13.92 | $13.78 | 136,064 | |
| 01/14/2025 | $13.41 | $13.36 (-0.37%) | $13.48 | $13.22 | 1.52 M | $1.60 B |
| 01/13/2025 | $13.01 | $13.25 (1.84%) | $13.30 | $12.91 | 1.41 M | $1.59 B |
| 01/10/2025 | $12.67 | $13.12 (3.55%) | $13.52 | $12.58 | 2.22 M | $1.57 B |
| 01/08/2025 | $13.00 | $12.98 (-0.15%) | $13.11 | $12.74 | 1.27 M | $1.55 B |
| 01/07/2025 | $13.56 | $13.05 (-3.76%) | $13.60 | $12.98 | 1.55 M | $1.56 B |
| 01/06/2025 | $13.51 | $13.45 (-0.44%) | $13.52 | $13.28 | 1.60 M | $1.61 B |
| 01/03/2025 | $13.31 | $13.45 (1.05%) | $13.47 | $13.16 | 745,520 | $1.61 B |
| 01/02/2025 | $13.39 | $13.27 (-0.9%) | $13.65 | $13.23 | 1.24 M | $1.59 B |
| 12/31/2024 | $13.60 | $13.55 (-0.37%) | $13.70 | $13.50 | 1.21 M | $1.62 B |
| 12/30/2024 | $13.45 | $13.48 (0.22%) | $13.58 | $13.24 | 1.12 M | $1.61 B |
| 12/27/2024 | $13.69 | $13.58 (-0.8%) | $13.88 | $13.50 | 997,500 | $1.62 B |
| 12/26/2024 | $13.65 | $13.86 (1.54%) | $13.91 | $13.57 | 742,249 | $1.66 B |
| 12/24/2024 | $13.48 | $13.75 (2%) | $13.76 | $13.40 | 550,303 | $1.65 B |
| 12/23/2024 | $13.51 | $13.52 (0.07%) | $13.67 | $13.40 | 1.75 M | $1.62 B |
| 12/20/2024 | $13.47 | $13.55 (0.59%) | $13.91 | $13.47 | 4.79 M | $1.62 B |
| 12/19/2024 | $13.57 | $13.59 (0.15%) | $13.87 | $13.43 | 1.91 M | $1.63 B |
| 12/18/2024 | $14.52 | $13.45 (-7.37%) | $14.55 | $13.25 | 1.81 M | $1.61 B |
| 12/17/2024 | $14.50 | $14.49 (-0.07%) | $14.64 | $14.30 | 1.42 M | $1.73 B |
| 12/16/2024 | $14.44 | $14.63 (1.32%) | $14.73 | $14.34 | 1.71 M | $1.75 B |
| 12/13/2024 | $14.48 | $14.49 (0.07%) | $14.50 | $14.30 | 1.01 M | $1.73 B |
| 12/12/2024 | $14.79 | $14.53 (-1.76%) | $14.85 | $14.52 | 944,800 | $1.74 B |
| 12/11/2024 | $15.07 | $14.80 (-1.79%) | $15.12 | $14.72 | 1.21 M | $1.77 B |
| 12/10/2024 | $14.77 | $14.94 (1.15%) | $15.12 | $14.62 | 1.55 M | $1.79 B |
| 12/09/2024 | $14.49 | $14.75 (1.79%) | $14.86 | $14.44 | 1.74 M | $1.76 B |
| 12/06/2024 | $14.72 | $14.58 (-0.95%) | $14.76 | $14.48 | 945,100 | $1.74 B |
| 12/05/2024 | $14.57 | $14.58 (0.07%) | $14.71 | $14.43 | 1.42 M | $1.74 B |
| 12/04/2024 | $14.66 | $14.64 (-0.14%) | $14.71 | $14.49 | 1.86 M | $1.75 B |
| 12/03/2024 | $14.22 | $14.73 (3.59%) | $14.85 | $14.22 | 3.96 M | $1.76 B |
| 12/02/2024 | $13.90 | $13.91 (0.07%) | $14.03 | $13.72 | 2.14 M | $1.66 B |
| 11/29/2024 | $13.90 | $13.85 (-0.36%) | $14.06 | $13.84 | 802,603 | $1.66 B |
| 11/27/2024 | $13.94 | $13.80 (-1%) | $14.06 | $13.60 | 1.33 M | $1.65 B |
| 11/26/2024 | $13.58 | $13.88 (2.21%) | $13.95 | $13.58 | 1.48 M | $1.66 B |
| 11/25/2024 | $13.68 | $13.73 (0.37%) | $13.88 | $13.48 | 1.75 M | $1.64 B |
| 11/22/2024 | $13.32 | $13.51 (1.43%) | $13.59 | $13.13 | 2.01 M | $1.62 B |
| 11/21/2024 | $12.55 | $13.00 (3.59%) | $13.01 | $12.50 | 2.55 M | $1.56 B |
| 11/20/2024 | $12.28 | $12.37 (0.73%) | $12.60 | $12.27 | 3.48 M | $1.48 B |
| 11/19/2024 | $12.21 | $12.39 (1.47%) | $12.42 | $12.09 | 877,940 | $1.48 B |
| 11/18/2024 | $12.33 | $12.31 (-0.16%) | $12.55 | $12.24 | 1.19 M | $1.47 B |
| 11/15/2024 | $12.32 | $12.19 (-1.06%) | $12.38 | $11.95 | 1.68 M | $1.46 B |
| 11/14/2024 | $12.62 | $12.29 (-2.61%) | $12.70 | $12.28 | 1.96 M | $1.47 B |
| 11/13/2024 | $12.78 | $12.67 (-0.86%) | $12.90 | $12.59 | 1.09 M | $1.52 B |
| 11/12/2024 | $12.68 | $12.74 (0.47%) | $12.81 | $12.49 | 1.76 M | $1.52 B |
| 11/11/2024 | $12.97 | $12.85 (-0.93%) | $13.01 | $12.78 | 1.69 M | $1.54 B |
| 11/08/2024 | $12.55 | $12.95 (3.19%) | $13.41 | $12.21 | 2.35 M | $1.55 B |
| 11/07/2024 | $13.08 | $13.26 (1.38%) | $13.41 | $13.05 | 2.00 M | $1.59 B |
| 11/06/2024 | $12.96 | $13.14 (1.39%) | $13.40 | $12.85 | 2.10 M | $1.57 B |
| 11/05/2024 | $11.98 | $12.20 (1.84%) | $12.22 | $11.96 | 1.03 M | $1.46 B |
| 11/04/2024 | $11.81 | $12.10 (2.46%) | $12.29 | $11.79 | 1.09 M | $1.45 B |
| 11/01/2024 | $12.05 | $11.85 (-1.66%) | $12.21 | $11.80 | 1.13 M | $1.42 B |
| 10/31/2024 | $12.56 | $11.98 (-4.62%) | $12.64 | $11.96 | 1.64 M | $1.44 B |
| 10/30/2024 | $12.50 | $12.65 (1.2%) | $12.76 | $12.43 | 1.19 M | $1.52 B |
| 10/29/2024 | $12.38 | $12.47 (0.73%) | $12.54 | $12.30 | 1.05 M | $1.50 B |
| 10/28/2024 | $12.49 | $12.50 (0.08%) | $12.63 | $12.46 | 2.15 M | $1.50 B |
| 10/25/2024 | $12.56 | $12.32 (-1.91%) | $12.62 | $12.31 | 1.01 M | $1.48 B |
| 10/24/2024 | $12.08 | $12.42 (2.81%) | $12.42 | $12.04 | 1.46 M | $1.49 B |
| 10/23/2024 | $12.32 | $12.04 (-2.27%) | $12.36 | $11.95 | 2.11 M | $1.45 B |
| 10/22/2024 | $12.45 | $12.45 (0%) | $12.56 | $12.12 | 3.86 M | $1.50 B |
| 10/21/2024 | $12.55 | $12.49 (-0.48%) | $12.73 | $12.37 | 2.02 M | $1.50 B |
| 10/18/2024 | $12.77 | $12.65 (-0.94%) | $12.80 | $12.61 | 2.09 M | $1.52 B |
| 10/17/2024 | $12.87 | $12.69 (-1.4%) | $12.93 | $12.53 | 2.50 M | $1.52 B |
| 10/16/2024 | $12.74 | $12.89 (1.18%) | $12.99 | $12.72 | 1.11 M | $1.55 B |
| 10/15/2024 | $12.66 | $12.72 (0.47%) | $12.95 | $12.63 | 1.48 M | $1.53 B |