-
5 DAY PERFORMANCE
+9.22% -
1 MONTH PERFORMANCE
+9.66% -
3 MONTH PERFORMANCE
+2.43% -
6 MONTH PERFORMANCE
-4.79% -
YEAR-TO-DATE PERFORMANCE
-15.46% -
1 YEAR PERFORMANCE
+8.08%
Pebblebrook Hotel Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $13.32 | $13.51 (1.43%) | $13.59 | $13.13 | 2.00 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 |
| 10/14/2024 | $12.68 | $12.63 (-0.39%) | $12.78 | $12.56 | 1.57 M | $1.52 B |
| 10/11/2024 | $12.82 | $12.68 (-1.09%) | $12.90 | $12.60 | 1.59 M | $1.52 B |
| 10/10/2024 | $12.54 | $12.84 (2.39%) | $12.86 | $12.48 | 924,000 | $1.54 B |
| 10/09/2024 | $12.73 | $12.67 (-0.47%) | $12.86 | $12.62 | 1.60 M | $1.52 B |
| 10/08/2024 | $12.73 | $12.78 (0.39%) | $12.94 | $12.25 | 2.22 M | $1.53 B |
| 10/07/2024 | $13.18 | $12.72 (-3.49%) | $13.33 | $12.67 | 2.07 M | $1.53 B |
| 10/04/2024 | $13.20 | $13.29 (0.68%) | $13.43 | $13.05 | 2.36 M | $1.60 B |
| 10/03/2024 | $13.05 | $12.96 (-0.69%) | $13.08 | $12.76 | 1.68 M | $1.56 B |
| 10/02/2024 | $12.91 | $13.15 (1.86%) | $13.16 | $12.84 | 2.14 M | $1.58 B |
| 10/01/2024 | $13.17 | $13.04 (-0.99%) | $13.21 | $12.94 | 2.10 M | $1.57 B |
| 09/30/2024 | $13.30 | $13.23 (-0.53%) | $13.40 | $13.07 | 2.14 M | $1.59 B |
| 09/27/2024 | $13.75 | $13.55 (-1.45%) | $13.76 | $13.48 | 6.07 M | $1.63 B |
| 09/26/2024 | $13.61 | $13.56 (-0.37%) | $13.68 | $13.38 | 2.25 M | $1.63 B |
| 09/25/2024 | $13.90 | $13.49 (-2.95%) | $14.00 | $13.45 | 1.99 M | $1.62 B |
| 09/24/2024 | $13.99 | $13.96 (-0.21%) | $14.25 | $13.94 | 2.55 M | $1.68 B |
| 09/23/2024 | $14.30 | $13.96 (-2.38%) | $14.37 | $13.90 | 1.90 M | $1.68 B |
| 09/20/2024 | $13.89 | $14.31 (3.02%) | $14.33 | $13.80 | 3.92 M | $1.72 B |
| 09/19/2024 | $13.77 | $14.11 (2.47%) | $14.14 | $13.69 | 2.32 M | $1.69 B |
| 09/18/2024 | $13.34 | $13.43 (0.67%) | $13.66 | $13.18 | 1.59 M | $1.61 B |
| 09/17/2024 | $13.03 | $13.26 (1.77%) | $13.36 | $13.02 | 1.11 M | $1.59 B |
| 09/16/2024 | $13.04 | $12.89 (-1.15%) | $13.09 | $12.76 | 914,324 | $1.55 B |
| 09/13/2024 | $12.88 | $12.97 (0.7%) | $13.04 | $12.81 | 1.12 M | $1.56 B |
| 09/12/2024 | $12.63 | $12.78 (1.19%) | $12.80 | $12.47 | 1.02 M | $1.53 B |
| 09/11/2024 | $12.47 | $12.52 (0.4%) | $12.59 | $12.30 | 830,304 | $1.50 B |
| 09/10/2024 | $12.52 | $12.52 (0%) | $12.59 | $12.22 | 1.10 M | $1.50 B |
| 09/09/2024 | $12.38 | $12.53 (1.21%) | $12.72 | $12.31 | 1.68 M | $1.50 B |
| 09/06/2024 | $12.57 | $12.41 (-1.27%) | $12.75 | $12.38 | 1.23 M | $1.49 B |
| 09/05/2024 | $13.01 | $12.60 (-3.15%) | $13.07 | $12.58 | 1.04 M | $1.51 B |
| 09/04/2024 | $13.07 | $12.98 (-0.69%) | $13.39 | $12.90 | 2.82 M | $1.56 B |
| 09/03/2024 | $13.16 | $13.12 (-0.3%) | $13.33 | $12.99 | 1.75 M | $1.58 B |
| 08/30/2024 | $13.10 | $13.30 (1.53%) | $13.32 | $13.05 | 2.56 M | $1.60 B |
| 08/29/2024 | $12.93 | $13.02 (0.7%) | $13.23 | $12.77 | 2.57 M | $1.56 B |
| 08/28/2024 | $12.89 | $12.80 (-0.7%) | $12.99 | $12.71 | 2.63 M | $1.54 B |
| 08/27/2024 | $13.10 | $12.92 (-1.37%) | $13.26 | $12.90 | 1.55 M | $1.55 B |
| 08/26/2024 | $13.35 | $13.14 (-1.57%) | $13.35 | $13.14 | 1.19 M | $1.58 B |