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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$18.80$26.32646,100——
2020-12-30$18.91$26.48908,000——
2020-12-29$19.00$26.591,240,700——
2020-12-28$19.12$26.751,133,700——
2020-12-24$18.94$26.50510,800——
2020-12-23$18.61$26.041,421,400——
2020-12-22$17.79$24.89945,600——
2020-12-21$18.05$25.262,323,300——
2020-12-18$18.36$25.693,001,600——
2020-12-17$18.72$26.201,746,600——
2020-12-16$19.18$26.842,239,600——
2020-12-15$18.69$26.151,481,800——
2020-12-14$17.57$24.592,824,900——
2020-12-11$18.58$26.005,582,200——
2020-12-10$18.87$26.414,465,000——
2020-12-09$19.17$26.82794,200——
2020-12-08$19.11$26.74778,900——
2020-12-07$19.05$26.661,450,000——
2020-12-04$19.97$27.941,198,800——
2020-12-03$19.06$26.671,494,400——
2020-12-02$18.80$26.311,719,500——
2020-12-01$18.95$26.522,097,600——
2020-11-30$18.50$25.892,558,300——
2020-11-27$19.42$27.17573,300——
2020-11-25$19.98$27.962,338,500——
2020-11-24$19.89$27.833,204,500——
2020-11-23$19.75$27.641,683,300——
2020-11-20$18.52$25.922,275,200——
2020-11-19$18.84$26.361,851,200——
2020-11-18$18.40$25.751,446,000——
2020-11-17$18.77$26.271,603,700——
2020-11-16$17.92$25.082,398,700——
2020-11-13$17.16$24.011,362,500——
2020-11-12$16.04$22.452,015,700——
2020-11-11$16.56$23.172,588,500——
2020-11-10$16.96$23.734,713,400——
2020-11-09$16.30$22.818,470,600——
2020-11-06$12.44$17.41947,000——
2020-11-05$12.93$18.091,363,800——
2020-11-04$12.69$17.76921,900——
2020-11-03$12.93$18.09826,600——
2020-11-02$12.39$17.34883,900——
2020-10-30$11.98$16.761,210,700——
2020-10-29$12.65$17.70866,000——
2020-10-28$12.28$17.18756,100——
2020-10-27$12.89$18.04653,600——
2020-10-26$13.22$18.50820,000——
2020-10-23$13.57$18.99998,300——
2020-10-22$13.27$18.57852,800——
2020-10-21$12.74$17.83747,700——
2020-10-20$12.52$17.52830,400——
2020-10-19$12.07$16.89811,500——
2020-10-16$12.35$17.28859,000——
2020-10-15$12.70$17.77973,600——
2020-10-14$12.54$17.55624,300——
2020-10-13$12.77$17.871,794,700——
2020-10-12$13.79$19.30742,600——
2020-10-09$13.96$19.53937,100——
2020-10-08$13.96$19.53621,300——
2020-10-07$13.77$19.271,200,200——
2020-10-06$13.35$18.681,643,800——
2020-10-05$13.11$18.351,096,100——
2020-10-02$13.36$18.691,284,800——
2020-10-01$13.09$18.321,288,600——
2020-09-30$12.53$17.532,173,700——
2020-09-29$12.43$17.391,476,500——
2020-09-28$12.59$17.601,300,200——
2020-09-25$12.16$17.001,631,500——
2020-09-24$11.65$16.291,796,300——
2020-09-23$11.76$16.443,556,000——
2020-09-22$12.11$16.932,533,500——
2020-09-21$12.11$16.932,860,600——
2020-09-18$13.07$18.273,989,400——
2020-09-17$13.91$19.452,379,600——
2020-09-16$13.99$19.562,887,800——
2020-09-15$14.06$19.663,664,900——
2020-09-14$13.96$19.524,558,500——
2020-09-11$12.79$17.881,800,200——
2020-09-10$13.19$18.442,190,600——
2020-09-09$13.31$18.611,430,900——
2020-09-08$13.27$18.552,758,300——
2020-09-04$13.32$18.621,222,700——
2020-09-03$12.77$17.861,174,500——
2020-09-02$12.81$17.91991,300——
2020-09-01$12.79$17.881,471,000——
2020-08-31$12.62$17.652,323,600——
2020-08-28$12.86$17.981,609,800——
2020-08-27$12.69$17.741,891,400——
2020-08-26$12.48$17.451,353,800——
2020-08-25$12.61$17.631,195,600——
2020-08-24$12.49$17.461,415,800——
2020-08-21$11.95$16.712,006,800——
2020-08-20$11.98$16.752,351,200——
2020-08-19$11.50$16.081,677,800——
2020-08-18$11.24$15.721,361,200——
2020-08-17$11.80$16.50915,700——
2020-08-14$11.93$16.68842,700——
2020-08-13$11.80$16.50932,500——
2020-08-12$12.17$17.021,693,500——
2020-08-11$12.38$17.312,306,900——
2020-08-10$12.37$17.302,167,900——
2020-08-07$11.71$16.371,255,100——
2020-08-06$11.08$15.491,677,600——
2020-08-05$10.82$15.131,437,200——
2020-08-04$10.80$15.102,617,100——
2020-08-03$10.37$14.501,797,100——
2020-07-31$10.60$14.823,103,400——
2020-07-30$10.51$14.701,100,400——
2020-07-29$10.74$15.021,325,100——
2020-07-28$10.45$14.612,155,100——
2020-07-27$10.09$14.112,224,300——
2020-07-24$10.27$14.363,183,800——
2020-07-23$10.78$15.072,991,100——
2020-07-22$10.61$14.832,377,800——
2020-07-21$10.64$14.882,175,700——
2020-07-20$10.47$14.642,757,500——
2020-07-17$10.74$15.022,086,400——
2020-07-16$11.33$15.842,107,000——
2020-07-15$11.94$16.692,170,100——
2020-07-14$11.16$15.601,605,600——
2020-07-13$11.40$15.942,480,100——
2020-07-10$11.45$16.012,870,000——
2020-07-09$11.14$15.582,692,300——
2020-07-08$11.50$16.085,349,600——
2020-07-07$12.23$17.103,011,400——
2020-07-06$12.89$18.021,766,000——
2020-07-02$12.81$17.911,624,800——
2020-07-01$13.57$18.972,182,600——
2020-06-30$13.66$19.1010,416,800——
2020-06-29$13.97$19.532,152,800——
2020-06-26$12.93$18.062,051,400——
2020-06-25$13.14$18.361,950,400——
2020-06-24$13.30$18.582,738,400——
2020-06-23$13.96$19.502,253,700——
2020-06-22$13.66$19.081,192,200——
2020-06-19$13.57$18.963,457,200——
2020-06-18$14.24$19.902,200,100——
2020-06-17$14.46$20.201,332,900——
2020-06-16$15.28$21.351,517,000——
2020-06-15$14.77$20.641,645,200——
2020-06-12$14.92$20.852,108,400——
2020-06-11$14.16$19.783,089,300——
2020-06-10$15.58$21.774,210,800——
2020-06-09$17.35$24.246,389,000——
2020-06-08$18.32$25.608,636,100——
2020-06-05$16.54$23.117,098,400——
2020-06-04$15.65$21.866,022,600——
2020-06-03$14.85$20.752,665,800——
2020-06-02$14.05$19.632,878,700——
2020-06-01$13.99$19.552,329,000——
2020-05-29$13.66$19.082,563,900——
2020-05-28$14.09$19.693,423,100——
2020-05-27$15.20$21.244,461,700——
2020-05-26$14.39$20.104,352,300——
2020-05-22$13.20$18.442,347,900——
2020-05-21$12.97$18.123,024,300——
2020-05-20$12.57$17.566,494,100——
2020-05-19$11.59$16.193,069,200——
2020-05-18$11.58$16.182,817,700——
2020-05-15$10.17$14.212,279,500——
2020-05-14$9.66$13.502,386,300——
2020-05-13$9.29$12.984,142,200——
2020-05-12$9.93$13.873,063,600——
2020-05-11$10.46$14.612,412,800——
2020-05-08$11.35$15.862,826,500——
2020-05-07$10.89$15.213,358,700——
2020-05-06$10.11$14.123,746,400——
2020-05-05$10.83$15.132,242,500——
2020-05-04$10.94$15.281,339,100——
2020-05-01$11.11$15.521,378,900——
2020-04-30$11.84$16.542,011,600——
2020-04-29$12.00$16.773,829,400——
2020-04-28$11.11$15.523,553,000——
2020-04-27$11.03$15.411,584,700——
2020-04-24$10.55$14.7419,602,900——
2020-04-23$10.42$14.561,228,300——
2020-04-22$10.45$14.602,068,700——
2020-04-21$10.66$14.891,425,400——
2020-04-20$10.50$14.671,579,500——
2020-04-17$10.66$14.892,319,400——
2020-04-16$10.56$14.751,427,200——
2020-04-15$10.96$15.312,273,800——
2020-04-14$11.04$15.421,691,900——
2020-04-13$10.96$15.311,895,400——
2020-04-09$11.41$15.943,345,600——
2020-04-08$11.33$15.832,510,200——
2020-04-07$10.05$14.044,378,100——
2020-04-06$9.99$13.962,862,900——
2020-04-03$8.66$12.101,496,200——
2020-04-02$9.41$13.152,324,700——
2020-04-01$10.35$14.463,035,100——
2020-03-31$10.89$15.213,589,000——
2020-03-30$10.53$14.713,256,700——
2020-03-27$10.65$14.873,910,500——
2020-03-26$10.92$15.243,512,300——
2020-03-25$10.60$14.8011,566,200——
2020-03-24$9.94$13.873,678,000——
2020-03-23$8.60$12.005,650,900——
2020-03-20$8.49$11.859,763,600——
2020-03-19$7.81$10.905,223,500——
2020-03-18$6.20$8.656,424,500——
2020-03-17$8.81$12.306,983,900——
2020-03-16$9.48$13.236,818,500——
2020-03-13$11.06$15.446,905,000——
2020-03-12$10.38$14.495,221,500——
2020-03-11$13.75$19.195,592,300——
2020-03-10$15.20$21.222,596,600——
2020-03-09$15.13$21.122,571,400——
2020-03-06$17.94$25.043,321,000——
2020-03-05$17.96$25.073,456,600——
2020-03-04$19.21$26.812,659,000——
2020-03-03$19.20$26.802,885,800——
2020-03-02$20.22$28.223,405,800——
2020-02-28$20.21$28.213,198,100——
2020-02-27$20.78$29.003,325,300——
2020-02-26$21.64$30.212,200,600——
2020-02-25$22.56$31.492,092,900——
2020-02-24$23.97$33.462,671,800——
2020-02-21$24.90$34.761,196,100——
2020-02-20$24.64$34.391,065,900——
2020-02-19$24.19$33.761,588,000——
2020-02-18$24.87$34.71683,900——
2020-02-14$25.16$35.12504,900——
2020-02-13$25.18$35.15621,500——
2020-02-12$25.53$35.64885,700——
2020-02-11$25.13$35.08402,400——
2020-02-10$24.91$34.77457,200——
2020-02-07$24.97$34.85564,700——
2020-02-06$25.18$35.15639,600——
2020-02-05$25.15$35.10841,600——
2020-02-04$24.78$34.59988,400——
2020-02-03$24.12$33.67952,600——
2020-01-31$23.72$33.112,054,400——
2020-01-30$24.00$33.501,193,400——
2020-01-29$24.21$33.79941,800——
2020-01-28$24.22$33.81871,100——
2020-01-27$24.22$33.811,931,300——
2020-01-24$24.60$34.341,870,600——
2020-01-23$25.08$35.011,092,300——
2020-01-22$25.34$35.371,106,100——
2020-01-21$25.53$35.641,399,100——
2020-01-17$25.75$35.941,198,000——
2020-01-16$25.82$36.041,100,900——
2020-01-15$25.71$35.89700,300——
2020-01-14$25.43$35.501,249,100——
2020-01-13$25.60$35.731,659,100——
2020-01-10$25.56$35.681,305,900——
2020-01-09$25.77$35.972,005,200——
2020-01-08$25.76$35.962,573,700——
2020-01-07$25.29$35.301,159,400——
2020-01-06$25.49$35.582,197,300——
2020-01-03$26.35$36.781,329,300——
2020-01-02$26.46$36.931,129,700——