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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$26.81$37.421,454,800——
2019-12-30$26.85$37.481,079,400——
2019-12-27$27.17$37.39713,900——
2019-12-26$27.14$37.35795,300——
2019-12-24$27.12$37.33456,900——
2019-12-23$27.21$37.45991,700——
2019-12-20$27.13$37.343,750,700——
2019-12-19$27.38$37.682,033,800——
2019-12-18$27.03$37.204,867,100——
2019-12-17$26.32$36.221,890,000——
2019-12-16$26.70$36.752,652,800——
2019-12-13$26.15$35.992,442,400——
2019-12-12$26.00$35.782,345,800——
2019-12-11$26.28$36.171,311,600——
2019-12-10$26.74$36.801,357,700——
2019-12-09$26.74$36.80803,100——
2019-12-06$26.46$36.42808,500——
2019-12-05$25.93$35.69626,300——
2019-12-04$25.74$35.43806,100——
2019-12-03$25.94$35.70551,500——
2019-12-02$25.98$35.76641,300——
2019-11-29$26.20$36.06410,600——
2019-11-27$26.48$36.44855,100——
2019-11-26$25.98$35.76687,400——
2019-11-25$25.75$35.441,188,000——
2019-11-22$25.36$34.901,337,500——
2019-11-21$24.96$34.351,247,500——
2019-11-20$25.20$34.681,489,700——
2019-11-19$25.58$35.211,116,300——
2019-11-18$25.57$35.191,490,400——
2019-11-15$25.56$35.18989,300——
2019-11-14$25.30$34.822,093,200——
2019-11-13$24.89$34.261,644,400——
2019-11-12$25.00$34.41891,700——
2019-11-11$25.45$35.031,533,300——
2019-11-08$26.48$36.44751,200——
2019-11-07$26.71$36.761,051,900——
2019-11-06$27.20$37.44999,500——
2019-11-05$27.47$37.811,274,000——
2019-11-04$27.08$37.271,030,500——
2019-11-01$26.34$36.251,319,000——
2019-10-31$25.71$35.381,096,600——
2019-10-30$26.10$35.921,014,800——
2019-10-29$25.89$35.631,438,000——
2019-10-28$26.04$35.841,110,500——
2019-10-25$25.99$35.771,127,500——
2019-10-24$26.69$36.73815,200——
2019-10-23$26.89$37.011,049,400——
2019-10-22$26.71$36.761,576,200——
2019-10-21$26.59$36.60883,400——
2019-10-18$26.36$36.281,177,600——
2019-10-17$26.16$36.001,238,300——
2019-10-16$26.25$36.13627,800——
2019-10-15$26.55$36.54825,200——
2019-10-14$26.60$36.61349,700——
2019-10-11$27.11$37.31835,100——
2019-10-10$26.58$36.58811,700——
2019-10-09$26.32$36.22517,300——
2019-10-08$26.49$36.46727,700——
2019-10-07$26.93$37.06848,600——
2019-10-04$26.91$37.041,354,900——
2019-10-03$26.59$36.60867,400——
2019-10-02$27.01$37.17853,500——
2019-10-01$27.29$37.56642,800——
2019-09-30$27.82$38.291,228,800——
2019-09-27$27.46$37.791,301,400——
2019-09-26$27.56$37.41739,000——
2019-09-25$27.96$37.95777,800——
2019-09-24$27.64$37.52945,400——
2019-09-23$27.80$37.73884,200——
2019-09-20$28.00$38.002,792,800——
2019-09-19$27.78$37.711,096,600——
2019-09-18$28.20$38.28980,900——
2019-09-17$28.17$38.24826,300——
2019-09-16$28.52$38.71988,100——
2019-09-13$28.70$38.951,129,300——
2019-09-12$28.65$38.89894,800——
2019-09-11$29.30$39.771,279,900——
2019-09-10$29.04$39.42937,700——
2019-09-09$28.50$38.681,017,900——
2019-09-06$27.64$37.52646,900——
2019-09-05$27.65$37.53944,400——
2019-09-04$27.09$36.77682,800——
2019-09-03$26.62$36.13563,800——
2019-08-30$26.97$36.61741,500——
2019-08-29$26.88$36.48999,800——
2019-08-28$26.51$35.98699,000——
2019-08-27$26.24$35.621,186,400——
2019-08-26$26.20$35.56994,100——
2019-08-23$26.01$35.30886,900——
2019-08-22$26.53$36.01490,600——
2019-08-21$26.32$35.721,092,400——
2019-08-20$26.58$36.08698,400——
2019-08-19$26.71$36.25659,000——
2019-08-16$26.59$36.09584,400——
2019-08-15$26.14$35.481,258,400——
2019-08-14$26.30$35.701,010,300——
2019-08-13$27.19$36.91745,400——
2019-08-12$26.74$36.29594,800——
2019-08-09$27.08$36.76757,400——
2019-08-08$27.35$37.121,474,500——
2019-08-07$26.32$35.721,853,700——
2019-08-06$26.28$35.67928,400——
2019-08-05$26.24$35.621,418,800——
2019-08-02$27.03$36.69937,000——
2019-08-01$27.25$36.991,505,500——
2019-07-31$27.99$37.991,100,800——
2019-07-30$28.47$38.64720,800——
2019-07-29$28.43$38.59910,100——
2019-07-26$28.00$38.001,675,400——
2019-07-25$27.37$37.151,589,600——
2019-07-24$27.55$37.391,099,900——
2019-07-23$27.18$36.89863,600——
2019-07-22$26.60$36.10663,400——
2019-07-19$26.78$36.351,166,200——
2019-07-18$26.92$36.54763,700——
2019-07-17$26.95$36.581,328,200——
2019-07-16$27.35$37.12815,200——
2019-07-15$27.55$37.39938,200——
2019-07-12$27.54$37.38903,300——
2019-07-11$27.39$37.18937,500——
2019-07-10$28.22$38.30993,800——
2019-07-09$28.15$38.21833,200——
2019-07-08$28.36$38.49891,900——
2019-07-05$28.58$38.79594,100——
2019-07-03$28.45$38.62335,000——
2019-07-02$28.17$38.24887,200——
2019-07-01$27.91$37.88670,500——
2019-06-28$28.18$38.251,638,500——
2019-06-27$28.01$38.02890,500——
2019-06-26$27.22$36.43952,100——
2019-06-25$27.37$36.631,005,100——
2019-06-24$27.32$36.561,744,000——
2019-06-21$28.46$38.091,899,600——
2019-06-20$29.13$38.99693,800——
2019-06-19$29.03$38.85571,600——
2019-06-18$29.04$38.87741,300——
2019-06-17$28.67$38.37650,800——
2019-06-14$28.51$38.16691,800——
2019-06-13$28.95$38.75883,100——
2019-06-12$28.57$38.24900,100——
2019-06-11$28.68$38.381,293,700——
2019-06-10$28.30$37.88858,400——
2019-06-07$27.65$37.01964,100——
2019-06-06$27.39$36.661,048,800——
2019-06-05$27.74$37.13839,100——
2019-06-04$27.85$37.27946,700——
2019-06-03$27.71$37.091,316,300——
2019-05-31$27.83$37.251,204,600——
2019-05-30$28.13$37.65734,200——
2019-05-29$28.46$38.091,202,300——
2019-05-28$29.03$38.851,141,100——
2019-05-24$29.31$39.23843,400——
2019-05-23$29.50$39.481,773,100——
2019-05-22$30.21$40.43725,400——
2019-05-21$30.65$41.02766,600——
2019-05-20$30.08$40.26674,900——
2019-05-17$30.95$41.421,226,400——
2019-05-16$31.22$41.78766,600——
2019-05-15$31.38$42.001,012,200——
2019-05-14$31.26$41.841,115,500——
2019-05-13$31.08$41.60684,400——
2019-05-10$31.80$42.561,024,400——
2019-05-09$31.73$42.47802,700——
2019-05-08$31.91$42.71687,300——
2019-05-07$32.21$43.11920,700——
2019-05-06$33.36$44.651,910,200——
2019-05-03$33.39$44.69844,000——
2019-05-02$32.92$44.061,112,600——
2019-05-01$32.47$43.46932,400——
2019-04-30$32.56$43.581,543,300——
2019-04-29$32.68$43.741,617,400——
2019-04-26$32.86$43.982,161,700——
2019-04-25$31.32$41.92779,800——
2019-04-24$31.63$42.331,321,200——
2019-04-23$31.67$42.392,333,300——
2019-04-22$30.43$40.73759,100——
2019-04-18$31.04$41.54965,200——
2019-04-17$31.03$41.531,099,000——
2019-04-16$30.99$41.481,093,300——
2019-04-15$31.00$41.491,073,700——
2019-04-12$31.43$42.06721,800——
2019-04-11$31.03$41.53751,600——
2019-04-10$31.38$42.00936,600——
2019-04-09$30.84$41.281,433,800——
2019-04-08$31.93$42.731,262,600——
2019-04-05$32.02$42.851,139,900——
2019-04-04$31.60$42.291,025,000——
2019-04-03$31.54$42.211,135,700——
2019-04-02$31.49$42.151,364,200——
2019-04-01$31.37$41.981,199,700——
2019-03-29$31.06$41.571,425,200——
2019-03-28$31.18$41.73962,700——
2019-03-27$31.00$40.981,167,200——
2019-03-26$31.01$40.991,837,100——
2019-03-25$30.88$40.821,030,000——
2019-03-22$31.11$41.131,108,000——
2019-03-21$32.07$42.40920,100——
2019-03-20$31.71$41.921,010,300——
2019-03-19$31.90$42.171,127,400——
2019-03-18$32.10$42.431,226,100——
2019-03-15$32.33$42.743,075,700——
2019-03-14$32.06$42.38842,700——
2019-03-13$32.14$42.49852,900——
2019-03-12$32.12$42.461,246,700——
2019-03-11$32.21$42.581,073,300——
2019-03-08$31.62$41.801,421,900——
2019-03-07$31.78$42.011,430,800——
2019-03-06$32.62$43.122,136,700——
2019-03-05$32.90$43.491,471,100——
2019-03-04$32.45$42.901,682,200——
2019-03-01$32.02$42.331,914,500——
2019-02-28$32.01$42.321,824,900——
2019-02-27$32.19$42.551,377,600——
2019-02-26$32.70$43.231,427,500——
2019-02-25$33.33$44.061,322,200——
2019-02-22$34.11$45.09929,900——
2019-02-21$33.50$44.291,064,200——
2019-02-20$33.50$44.291,304,700——
2019-02-19$32.51$42.98896,100——
2019-02-15$33.10$43.76845,800——
2019-02-14$32.21$42.58839,500——
2019-02-13$32.70$43.23836,700——
2019-02-12$31.98$42.28923,400——
2019-02-11$32.04$42.361,016,000——
2019-02-08$31.55$41.71804,200——
2019-02-07$31.80$42.04801,500——
2019-02-06$31.63$41.81576,000——
2019-02-05$31.66$41.851,036,600——
2019-02-04$31.91$42.18687,800——
2019-02-01$31.63$41.81739,800——
2019-01-31$32.05$42.37964,600——
2019-01-30$31.91$42.181,400,600——
2019-01-29$31.45$41.58751,300——
2019-01-28$31.03$41.02881,700——
2019-01-25$30.37$40.151,138,000——
2019-01-24$29.89$39.51754,300——
2019-01-23$30.00$39.66816,400——
2019-01-22$30.47$40.281,654,000——
2019-01-18$31.44$41.561,557,200——
2019-01-17$31.39$41.501,460,900——
2019-01-16$31.10$41.111,950,600——
2019-01-15$31.14$41.171,922,100——
2019-01-14$30.84$40.771,500,600——
2019-01-11$30.69$40.571,473,800——
2019-01-10$30.90$40.851,607,100——
2019-01-09$30.44$40.241,354,000——
2019-01-08$30.06$39.741,100,300——
2019-01-07$29.29$38.721,156,200——
2019-01-04$28.78$38.051,456,600——
2019-01-03$28.05$37.082,411,400——
2019-01-02$27.89$36.871,920,600——