NYSE:PEB | Historical Stock Price | Pebblebrook Hotel Trust

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2009-12-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.89$9.31$14.72$23.27$36.78$58.142009-12-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$19.18$19.80314,800——
2011-12-29$19.39$20.01233,400——
2011-12-28$19.20$19.82278,100——
2011-12-27$19.60$20.11184,000——
2011-12-23$19.63$20.14185,600——
2011-12-22$19.38$19.88254,900——
2011-12-21$19.23$19.73193,900——
2011-12-20$19.19$19.68348,000——
2011-12-19$18.55$19.03263,000——
2011-12-16$18.63$19.11569,900——
2011-12-15$18.62$19.10216,500——
2011-12-14$18.20$18.67359,000——
2011-12-13$18.28$18.75282,500——
2011-12-12$18.69$19.17184,600——
2011-12-09$18.90$19.39246,600——
2011-12-08$18.34$18.81263,400——
2011-12-07$18.97$19.46239,100——
2011-12-06$18.96$19.45293,700——
2011-12-05$18.72$19.20313,800——
2011-12-02$18.43$18.91371,300——
2011-12-01$18.29$18.76230,200——
2011-11-30$18.52$19.00636,400——
2011-11-29$17.52$17.97262,400——
2011-11-28$17.70$18.16334,600——
2011-11-25$16.77$17.20100,500——
2011-11-23$16.90$17.34273,700——
2011-11-22$17.43$17.88367,300——
2011-11-21$17.47$17.92391,300——
2011-11-18$18.38$18.85184,600——
2011-11-17$18.44$18.92368,200——
2011-11-16$18.59$19.07335,500——
2011-11-15$19.03$19.52268,300——
2011-11-14$18.51$18.99246,200——
2011-11-11$18.80$19.28257,300——
2011-11-10$18.37$18.84752,000——
2011-11-09$18.02$18.48506,900——
2011-11-08$19.02$19.51207,400——
2011-11-07$18.96$19.45148,100——
2011-11-04$18.95$19.44217,900——
2011-11-03$18.85$19.34491,300——
2011-11-02$18.79$19.27444,000——
2011-11-01$18.42$18.90573,500——
2011-10-31$19.03$19.52553,100——
2011-10-28$19.26$19.76568,000——
2011-10-27$18.83$19.321,182,800——
2011-10-26$17.51$17.96475,700——
2011-10-25$17.22$17.66333,900——
2011-10-24$17.84$18.30630,100——
2011-10-21$17.57$18.02402,000——
2011-10-20$17.05$17.49423,500——
2011-10-19$17.05$17.49594,100——
2011-10-18$16.91$17.35534,400——
2011-10-17$15.91$16.32516,000——
2011-10-14$16.24$16.66599,800——
2011-10-13$15.58$15.98469,800——
2011-10-12$15.67$16.07661,300——
2011-10-11$15.48$15.88409,000——
2011-10-10$15.26$15.65740,000——
2011-10-07$14.68$15.06321,900——
2011-10-06$15.41$15.81274,000——
2011-10-05$14.87$15.25516,600——
2011-10-04$15.30$15.69600,200——
2011-10-03$14.41$14.78840,600——
2011-09-30$15.65$16.05596,300——
2011-09-29$15.66$16.06369,400——
2011-09-28$15.11$15.50445,800——
2011-09-27$15.58$15.86360,400——
2011-09-26$14.94$15.21470,200——
2011-09-23$14.57$14.83532,600——
2011-09-22$14.12$14.37573,000——
2011-09-21$14.80$15.06576,400——
2011-09-20$15.14$15.41450,300——
2011-09-19$15.13$15.40558,400——
2011-09-16$16.12$16.411,163,300——
2011-09-15$15.37$15.641,160,500——
2011-09-14$14.50$14.76814,200——
2011-09-13$14.33$14.59548,400——
2011-09-12$14.26$14.52368,200——
2011-09-09$14.36$14.62580,700——
2011-09-08$14.97$15.24313,500——
2011-09-07$15.36$15.63541,100——
2011-09-06$14.52$14.78255,900——
2011-09-02$14.82$15.09446,600——
2011-09-01$15.60$15.88516,100——
2011-08-31$16.07$16.36469,800——
2011-08-30$15.85$16.13297,500——
2011-08-29$15.85$16.13418,300——
2011-08-26$14.97$15.24346,100——
2011-08-25$14.71$14.97435,000——
2011-08-24$15.02$15.29588,400——
2011-08-23$14.71$14.97500,200——
2011-08-22$14.20$14.45748,500——
2011-08-19$14.17$14.42550,900——
2011-08-18$15.01$15.28634,400——
2011-08-17$16.22$16.51345,400——
2011-08-16$16.30$16.59466,600——
2011-08-15$16.58$16.88515,500——
2011-08-12$15.92$16.20617,600——
2011-08-11$15.70$15.98570,000——
2011-08-10$15.06$15.33960,200——
2011-08-09$15.50$15.781,541,300——
2011-08-08$15.32$15.59780,500——
2011-08-05$16.67$16.97640,500——
2011-08-04$17.29$17.60693,900——
2011-08-03$18.36$18.69721,700——
2011-08-02$18.33$18.66391,500——
2011-08-01$19.50$19.85364,900——
2011-07-29$19.77$20.12248,000——
2011-07-28$19.97$20.33249,900——
2011-07-27$19.80$20.15409,600——
2011-07-26$20.11$20.47304,700——
2011-07-25$19.91$20.27110,500——
2011-07-22$20.40$20.76185,000——
2011-07-21$20.45$20.82211,500——
2011-07-20$20.25$20.61156,400——
2011-07-19$20.28$20.64188,800——
2011-07-18$19.99$20.35249,300——
2011-07-15$20.16$20.52379,400——
2011-07-14$19.99$20.35488,300——
2011-07-13$20.19$20.55270,500——
2011-07-12$20.23$20.59435,400——
2011-07-11$20.20$20.56302,800——
2011-07-08$20.45$20.82462,700——
2011-07-07$20.50$20.87296,800——
2011-07-06$20.61$20.98397,400——
2011-07-05$20.48$20.85280,500——
2011-07-01$20.44$20.81326,900——
2011-06-30$20.19$20.55322,000——
2011-06-29$19.69$20.04413,700——
2011-06-28$19.30$19.65356,400——
2011-06-27$19.24$19.46504,700——
2011-06-24$19.41$19.63954,600——
2011-06-23$19.60$19.83388,600——
2011-06-22$20.10$20.33255,200——
2011-06-21$20.37$20.61596,500——
2011-06-20$19.66$19.89343,800——
2011-06-17$19.82$20.051,698,000——
2011-06-16$19.51$19.74482,400——
2011-06-15$19.47$19.69521,900——
2011-06-14$19.60$19.83357,800——
2011-06-13$19.46$19.68345,400——
2011-06-10$19.38$19.60467,900——
2011-06-09$19.83$20.06374,800——
2011-06-08$20.16$20.39238,700——
2011-06-07$20.30$20.53267,700——
2011-06-06$20.22$20.45439,700——
2011-06-03$20.51$20.75298,700——
2011-06-02$20.50$20.74610,800——
2011-06-01$21.20$21.44529,400——
2011-05-31$21.74$21.99596,000——
2011-05-27$21.63$21.88382,400——
2011-05-26$21.61$21.86483,400——
2011-05-25$20.89$21.13308,200——
2011-05-24$20.86$21.10210,900——
2011-05-23$20.80$21.04186,400——
2011-05-20$21.01$21.25300,200——
2011-05-19$21.12$21.36185,600——
2011-05-18$20.96$21.20126,000——
2011-05-17$20.83$21.07146,900——
2011-05-16$20.81$21.05202,400——
2011-05-13$20.81$21.05304,200——
2011-05-12$21.32$21.57172,000——
2011-05-11$20.89$21.13238,900——
2011-05-10$21.31$21.56206,400——
2011-05-09$20.81$21.05190,000——
2011-05-06$20.56$20.80267,000——
2011-05-05$21.02$21.26194,300——
2011-05-04$21.08$21.32335,100——
2011-05-03$21.17$21.41182,000——
2011-05-02$21.35$21.60291,000——
2011-04-29$21.45$21.701,275,100——
2011-04-28$21.60$21.85267,200——
2011-04-27$21.58$21.83221,100——
2011-04-26$21.51$21.76322,900——
2011-04-25$21.47$21.72150,200——
2011-04-21$21.61$21.86373,100——
2011-04-20$21.17$21.41251,800——
2011-04-19$21.14$21.38936,500——
2011-04-18$21.10$21.34221,200——
2011-04-15$21.11$21.35190,200——
2011-04-14$20.83$21.07202,400——
2011-04-13$20.58$20.82237,600——
2011-04-12$20.61$20.85418,700——
2011-04-11$21.02$21.26436,800——
2011-04-08$21.18$21.42446,800——
2011-04-07$21.60$21.85373,700——
2011-04-06$21.61$21.86430,000——
2011-04-05$21.74$21.99684,300——
2011-04-04$21.69$21.94825,000——
2011-04-01$21.90$22.155,037,700——
2011-03-31$22.15$22.41231,200——
2011-03-30$22.22$22.48164,900——
2011-03-29$21.62$21.87230,400——
2011-03-28$21.25$21.37448,700——
2011-03-25$21.59$21.72347,000——
2011-03-24$21.39$21.51147,600——
2011-03-23$21.61$21.74702,700——
2011-03-22$21.75$21.88130,400——
2011-03-21$22.10$22.23120,900——
2011-03-18$21.57$21.70158,600——
2011-03-17$21.16$21.28156,300——
2011-03-16$20.79$20.91138,500——
2011-03-15$21.31$21.43166,300——
2011-03-14$21.63$21.7698,300——
2011-03-11$21.79$21.92566,600——
2011-03-10$21.45$21.57225,800——
2011-03-09$21.61$21.74186,400——
2011-03-08$21.87$22.00266,300——
2011-03-07$21.52$21.65152,800——
2011-03-04$21.92$22.05163,200——
2011-03-03$22.00$22.13186,000——
2011-03-02$21.29$21.41157,000——
2011-03-01$21.05$21.17260,000——
2011-02-28$21.94$22.07261,000——
2011-02-25$22.08$22.21156,500——
2011-02-24$21.40$21.52181,400——
2011-02-23$21.36$21.48274,500——
2011-02-22$20.87$20.99198,500——
2011-02-18$21.75$21.88111,500——
2011-02-17$21.71$21.84195,300——
2011-02-16$21.75$21.88170,000——
2011-02-15$21.83$21.96342,300——
2011-02-14$22.00$22.1370,900——
2011-02-11$22.00$22.13150,200——
2011-02-10$22.08$22.2187,000——
2011-02-09$22.15$22.2866,100——
2011-02-08$21.86$21.99374,000——
2011-02-07$21.91$22.0478,500——
2011-02-04$21.81$21.94114,100——
2011-02-03$22.02$22.15560,900——
2011-02-02$21.29$21.4199,000——
2011-02-01$21.30$21.42222,400——
2011-01-31$20.56$20.68107,200——
2011-01-28$20.32$20.44211,400——
2011-01-27$20.65$20.7785,600——
2011-01-26$20.59$20.7191,800——
2011-01-25$20.49$20.61109,300——
2011-01-24$20.39$20.51189,700——
2011-01-21$20.12$20.24249,000——
2011-01-20$20.41$20.5362,600——
2011-01-19$20.80$20.92139,300——
2011-01-18$21.05$21.17124,000——
2011-01-14$20.82$20.94225,600——
2011-01-13$20.44$20.56111,200——
2011-01-12$20.40$20.5287,000——
2011-01-11$20.45$20.5785,300——
2011-01-10$20.74$20.8669,900——
2011-01-07$20.82$20.9459,500——
2011-01-06$20.93$21.0588,800——
2011-01-05$20.89$21.01113,400——
2011-01-04$20.04$20.1685,900——
2011-01-03$20.96$21.08116,300——