Pebblebrook Hotel Stock Price History
NYSE: PEBReal EstateReal Estate Investment TrustsUSD
19.12+0.14 (+0.74%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PEB price history at a glance
The price history for Pebblebrook Hotel (PEB) on this page begins on December 7, 2009, when the stock closed at $21.25; it most recently closed at $19.12 on October 5, 2026. The highest price in this record is $50.17, reached on February 16, 2015; the latest close is 61.9% below that peak. Across the 16 complete calendar years in the table, PEB finished higher in 7 and lower in 9. Its best year was 2014 (+46.4%) and its worst was 2022 (-40.1%).
Over roughly 17 years the share price changed -10.0%, a -0.6% compound annual price return (excluding dividends). In the last 12 months alone, PEB has gained 81.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2009
- $50.17
- Date of high
- Feb 16, 2015
- Low since 2009
- $5.39
- Date of low
- Mar 16, 2020
- 52-week high
- $19.93
- 52-week low
- $9.99
- IPO year
- 2009
- Last close
- $19.12
PEB returns
1 week
+0.26%
1 month
+7.17%
3 months
+5.17%
6 months
+40.38%
Year to date
+68.90%
1 year
+81.75%
3 years
+45.00%
5 years
-16.28%
PEB price return, excluding dividends.
PEB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 19.12 | +65.54% |
| 2025 | 11.55 | -14.13% |
| 2024 | 13.45 | -15.83% |
| 2023 | 15.98 | +19.34% |
| 2022 | 13.39 | -40.14% |
| 2021 | 22.37 | +18.99% |
| 2020 | 18.80 | -28.65% |
| 2019 | 26.35 | -8.44% |
| 2018 | 28.78 | -22.57% |
| 2017 | 37.17 | +24.94% |
| 2016 | 29.75 | +6.17% |
| 2015 | 28.02 | -38.51% |
| 2014 | 45.57 | +46.43% |
| 2013 | 31.12 | +29.29% |
| 2012 | 24.07 | +25.50% |
| 2011 | 19.18 | -5.61% |
| 2010 | 20.32 | -7.68% |
| 2009* | 22.01 | +3.58% |
* Partial year: the record begins after the start of 2009; return measured from the first available close.
2026 return is year to date.
PEB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 19.07 | 19.28 | 18.87 | 19.12 | +0.74% | |
| 18.61 | 19.07 | 18.58 | 18.98 | +1.44% | |
| 18.85 | 19.15 | 18.60 | 18.71 | -1.42% | |
| 19.29 | 19.44 | 18.93 | 18.98 | -0.63% | |
| 19.04 | 19.28 | 18.72 | 19.10 | +0.16% | |
| 19.50 | 19.50 | 18.85 | 19.07 | +1.38% | |
| 18.81 | 18.97 | 18.49 | 18.81 | +0.27% | |
| 18.74 | 18.94 | 18.58 | 18.76 | +0.27% | |
| 18.73 | 18.77 | 18.38 | 18.71 | -0.11% | |
| 18.54 | 18.88 | 18.41 | 18.73 | +1.68% | |
| 18.68 | 18.73 | 18.24 | 18.42 | -0.97% | |
| 18.22 | 18.74 | 18.20 | 18.60 | +2.09% | |
| 18.16 | 18.38 | 18.05 | 18.22 | -0.22% | |
| 18.44 | 18.70 | 18.09 | 18.26 | +0.16% | |
| 18.19 | 18.31 | 17.98 | 18.23 | +1.05% | |
| 17.95 | 18.12 | 17.75 | 18.04 | +0.28% | |
| 18.03 | 18.09 | 17.76 | 17.99 | +0.84% | |
| 18.16 | 18.31 | 17.49 | 17.84 | -1.92% | |
| 17.88 | 18.29 | 17.84 | 18.19 | +1.34% | |
| 17.55 | 18.05 | 17.55 | 17.95 | +0.62% | |
| 18.32 | 18.50 | 17.78 | 17.84 | -1.33% | |
| 17.92 | 18.24 | 17.76 | 18.08 | +1.35% | |
| 17.53 | 17.88 | 17.46 | 17.84 | +1.13% | |
| 17.92 | 18.10 | 17.56 | 17.64 | -2.16% | |
| 17.51 | 18.04 | 17.48 | 18.03 | +1.69% | |
| 18.32 | 18.54 | 17.73 | 17.73 | -2.53% | |
| 17.85 | 18.30 | 17.82 | 18.19 | +2.54% | |
| 18.01 | 18.19 | 17.41 | 17.74 | -2.10% | |
| 18.41 | 18.49 | 18.01 | 18.12 | -2.00% | |
| 18.37 | 18.60 | 18.24 | 18.49 | +1.15% | |
| 17.96 | 18.56 | 17.96 | 18.28 | -0.49% | |
| 18.40 | 18.48 | 18.12 | 18.37 | +0.11% | |
| 18.51 | 18.54 | 18.27 | 18.35 | +0.16% | |
| 18.53 | 18.67 | 18.22 | 18.32 | -0.87% | |
| 18.70 | 18.79 | 18.25 | 18.48 | -0.43% | |
| 18.16 | 18.59 | 18.12 | 18.56 | +0.92% | |
| 18.23 | 18.69 | 18.23 | 18.39 | +0.49% | |
| 18.14 | 18.41 | 17.96 | 18.30 | +0.88% | |
| 18.08 | 18.19 | 17.89 | 18.14 | -0.60% | |
| 18.17 | 18.51 | 18.08 | 18.25 | +0.22% | |
| 18.24 | 18.27 | 17.45 | 18.21 | +0.72% | |
| 17.66 | 18.09 | 17.63 | 18.08 | +1.63% | |
| 18.00 | 18.13 | 17.71 | 17.79 | +0.40% | |
| 18.00 | 18.28 | 17.49 | 17.72 | -2.53% | |
| 18.39 | 18.62 | 18.09 | 18.18 | -1.46% | |
| 19.08 | 19.08 | 18.27 | 18.45 | -3.35% | |
| 18.99 | 19.48 | 18.87 | 19.09 | -0.21% | |
| 19.40 | 19.61 | 19.06 | 19.13 | -1.34% | |
| 19.36 | 19.64 | 19.09 | 19.39 | +1.52% | |
| 18.99 | 19.34 | 18.86 | 19.10 | +2.08% | |
| 19.50 | 19.51 | 18.36 | 18.71 | -2.75% | |
| 19.26 | 19.61 | 19.12 | 19.24 | -0.67% | |
| 19.20 | 19.44 | 18.74 | 19.37 | +0.31% | |
| 19.20 | 19.47 | 19.02 | 19.31 | +1.15% | |
| 19.09 | 19.42 | 18.98 | 19.09 | +0.63% | |
| 19.49 | 19.59 | 18.35 | 18.97 | -3.61% | |
| 19.80 | 19.93 | 19.63 | 19.68 | -0.35% | |
| 19.52 | 19.78 | 19.29 | 19.75 | +2.28% | |
| 19.17 | 19.50 | 19.09 | 19.31 | +1.58% | |
| 18.60 | 19.13 | 18.40 | 19.01 | +1.60% | |
| 18.77 | 19.03 | 18.60 | 18.71 | -0.58% | |
| 18.79 | 19.21 | 18.73 | 18.82 | +0.64% | |
| 18.54 | 18.72 | 18.20 | 18.70 | +2.07% | |
| 18.23 | 18.47 | 18.23 | 18.32 | +0.77% | |
| 17.99 | 18.27 | 17.98 | 18.18 | +1.00% | |
| 17.96 | 18.22 | 17.75 | 18.00 | +1.29% | |
| 18.30 | 18.30 | 17.64 | 17.77 | -3.37% | |
| 18.64 | 18.72 | 18.29 | 18.39 | -1.39% | |
| 18.80 | 18.98 | 18.51 | 18.65 | -0.69% | |
| 18.78 | 18.93 | 18.57 | 18.78 | +1.02% | |
| 19.29 | 19.45 | 18.57 | 18.59 | -4.22% | |
| 19.23 | 19.75 | 19.06 | 19.41 | +0.36% | |
| 19.28 | 19.56 | 19.00 | 19.34 | +1.47% | |
| 18.85 | 19.07 | 18.70 | 19.06 | +0.85% | |
| 18.79 | 19.03 | 18.60 | 18.90 | +1.50% | |
| 18.44 | 18.67 | 18.17 | 18.62 | +1.42% | |
| 18.43 | 18.93 | 18.31 | 18.36 | -1.92% | |
| 18.78 | 19.09 | 18.66 | 18.72 | -1.78% | |
| 18.80 | 19.12 | 18.75 | 19.06 | +3.98% | |
| 19.26 | 19.60 | 18.09 | 18.33 | -5.42% | |
| 18.58 | 19.39 | 18.50 | 19.38 | +4.76% | |
| 18.50 | 18.51 | 18.21 | 18.50 | +1.76% | |
| 17.84 | 18.20 | 17.78 | 18.18 | +2.54% | |
| 17.40 | 17.83 | 17.28 | 17.73 | +2.90% | |
| 17.27 | 17.64 | 17.10 | 17.23 | +0.82% | |
| 17.02 | 17.22 | 16.74 | 17.09 | +1.48% | |
| 17.09 | 17.23 | 16.81 | 16.84 | -0.30% | |
| 16.83 | 17.20 | 16.81 | 16.89 | +0.30% | |
| 16.21 | 16.88 | 16.16 | 16.84 | +4.73% | |
| 15.75 | 16.11 | 15.63 | 16.08 | +0.88% | |
| 15.77 | 16.02 | 15.60 | 15.94 | +1.14% | |
| 15.19 | 15.79 | 15.14 | 15.76 | +3.34% | |
| 15.66 | 15.73 | 15.22 | 15.25 | -1.93% | |
| 15.35 | 15.64 | 15.18 | 15.55 | +0.39% | |
| 15.50 | 15.66 | 15.33 | 15.49 | +2.45% | |
| 14.82 | 15.16 | 14.82 | 15.12 | +2.30% | |
| 14.85 | 14.94 | 14.72 | 14.78 | -0.54% | |
| 14.83 | 14.96 | 14.54 | 14.86 | -0.47% | |
| 14.36 | 14.94 | 14.29 | 14.93 | +4.55% | |
| 14.44 | 14.46 | 14.24 | 14.28 | -1.11% | |
| 14.13 | 14.54 | 14.10 | 14.44 | +2.70% | |
| 14.21 | 14.29 | 13.97 | 14.06 | -1.47% | |
| 14.44 | 14.59 | 14.13 | 14.27 | -0.21% | |
| 14.26 | 14.55 | 14.16 | 14.30 | +0.21% | |
| 14.41 | 14.45 | 14.18 | 14.27 | -0.70% | |
| 14.71 | 14.84 | 14.32 | 14.37 | -2.38% | |
| 14.55 | 14.82 | 14.55 | 14.72 | +1.38% | |
| 14.68 | 14.85 | 14.44 | 14.52 | -0.48% | |
| 14.56 | 14.74 | 14.49 | 14.59 | +1.89% | |
| 13.97 | 14.42 | 13.97 | 14.32 | +3.10% | |
| 14.06 | 14.26 | 13.84 | 13.89 | -1.35% | |
| 14.08 | 14.38 | 14.05 | 14.08 | +0.21% | |
| 14.31 | 14.39 | 13.90 | 14.05 | -1.89% | |
| 14.72 | 14.72 | 14.04 | 14.32 | +1.49% | |
| 14.25 | 14.32 | 13.94 | 14.11 | -0.35% | |
| 13.96 | 14.24 | 13.93 | 14.16 | +1.43% | |
| 13.65 | 13.96 | 13.55 | 13.96 | +1.60% | |
| 13.69 | 13.80 | 13.51 | 13.74 | +0.73% | |
| 14.04 | 14.04 | 13.58 | 13.64 | -2.08% | |
| 14.16 | 14.33 | 13.91 | 13.93 | -1.55% | |
| 13.93 | 14.21 | 13.88 | 14.15 | +1.07% | |
| 14.06 | 14.23 | 13.90 | 14.00 | +1.08% | |
| 13.95 | 14.06 | 13.79 | 13.85 | -1.07% | |
| 14.09 | 14.12 | 13.89 | 14.00 | -0.78% | |
| 13.75 | 14.15 | 13.68 | 14.11 | +2.47% | |
| 13.52 | 13.85 | 13.48 | 13.77 | +1.10% | |
| 13.70 | 13.86 | 13.53 | 13.62 | -0.15% | |
| 13.32 | 13.92 | 13.29 | 13.64 | +1.94% | |
| 13.26 | 13.41 | 13.10 | 13.38 | +4.94% | |
| 12.61 | 12.80 | 12.59 | 12.75 | +0.31% | |
| 12.65 | 12.78 | 12.53 | 12.71 | -0.70% | |
| 12.56 | 12.94 | 12.51 | 12.80 | +1.11% | |
| 12.76 | 12.76 | 12.48 | 12.66 | +0.24% | |
| 12.87 | 12.88 | 12.52 | 12.63 | +1.12% | |
| 12.44 | 12.58 | 12.25 | 12.49 | +1.88% | |
| 12.60 | 12.69 | 12.15 | 12.26 | -3.46% | |
| 12.71 | 12.95 | 12.66 | 12.70 | -0.47% | |
| 12.68 | 12.85 | 12.50 | 12.76 | +2.08% | |
| 12.28 | 12.83 | 12.18 | 12.50 | +0.56% | |
| 12.54 | 12.88 | 12.31 | 12.43 | +2.98% | |
| 12.30 | 12.37 | 11.97 | 12.07 | -1.79% | |
| 12.04 | 12.38 | 12.03 | 12.29 | +0.57% | |
| 12.00 | 12.37 | 11.93 | 12.22 | +1.16% | |
| 12.21 | 12.33 | 12.02 | 12.08 | +1.17% | |
| 11.78 | 12.12 | 11.74 | 11.94 | +3.20% | |
| 12.06 | 12.17 | 11.56 | 11.57 | -2.28% | |
| 12.38 | 12.45 | 11.79 | 11.84 | -6.48% | |
| 12.61 | 12.75 | 12.43 | 12.66 | -0.63% | |
| 12.44 | 12.98 | 12.30 | 12.74 | +1.84% | |
| 12.53 | 12.62 | 12.00 | 12.51 | -2.34% | |
| 12.67 | 12.85 | 12.50 | 12.81 | -1.54% | |
| 12.86 | 13.05 | 12.71 | 13.01 | +0.23% | |
| 12.94 | 13.09 | 12.74 | 12.98 | +1.80% | |
| 12.57 | 12.83 | 12.42 | 12.75 | -1.16% | |
| 12.67 | 12.97 | 12.42 | 12.90 | +0.55% | |
| 12.96 | 13.13 | 12.69 | 12.83 | -2.66% | |
| 13.15 | 13.35 | 12.58 | 13.18 | +7.68% | |
| 12.22 | 12.43 | 12.04 | 12.24 | +0.41% | |
| 12.47 | 12.47 | 12.06 | 12.19 | -0.73% | |
| 12.70 | 12.71 | 12.13 | 12.28 | -3.23% | |
| 12.45 | 12.73 | 12.25 | 12.69 | +1.28% | |
| 12.55 | 12.79 | 12.41 | 12.53 | +0.08% | |
| 12.57 | 12.94 | 12.49 | 12.52 | -1.03% | |
| 12.79 | 12.97 | 12.38 | 12.65 | -0.78% | |
| 12.59 | 12.85 | 12.28 | 12.75 | +1.51% | |
| 12.93 | 13.11 | 12.22 | 12.56 | -2.33% | |
| 13.02 | 13.05 | 12.77 | 12.86 | +0.23% | |
| 12.42 | 12.88 | 12.37 | 12.83 | +3.30% | |
| 12.34 | 12.51 | 12.00 | 12.42 | +0.32% | |
| 11.99 | 12.45 | 11.88 | 12.38 | +4.12% | |
| 11.84 | 11.90 | 11.54 | 11.89 | +0.34% | |
| 11.59 | 11.88 | 11.55 | 11.85 | +3.58% | |
| 11.58 | 11.75 | 11.35 | 11.44 | -0.69% | |
| 11.47 | 11.62 | 11.32 | 11.52 | +0.88% | |
| 11.36 | 11.55 | 11.28 | 11.42 | -0.87% | |
| 11.42 | 11.58 | 11.26 | 11.52 | +1.86% | |
| 11.67 | 11.91 | 11.29 | 11.31 | -2.75% | |
| 11.86 | 11.93 | 11.47 | 11.63 | -2.35% | |
| 11.98 | 12.06 | 11.85 | 11.91 | -1.08% | |
| 12.09 | 12.16 | 11.87 | 12.04 | -0.82% | |
| 12.52 | 12.79 | 12.10 | 12.14 | -2.25% | |
| 12.05 | 12.51 | 12.02 | 12.42 | +4.28% | |
| 12.11 | 12.15 | 11.86 | 11.91 | -3.09% | |
| 12.04 | 12.30 | 11.81 | 12.29 | +1.32% | |
| 12.11 | 12.22 | 12.04 | 12.13 | +0.83% | |
| 12.31 | 12.36 | 12.01 | 12.03 | -2.59% | |
| 12.34 | 12.51 | 12.01 | 12.35 | +0.49% | |
| 12.80 | 12.95 | 12.12 | 12.29 | -0.24% | |
| 12.01 | 12.33 | 11.96 | 12.32 | +3.27% | |
| 11.54 | 12.06 | 11.48 | 11.93 | +2.93% | |
| 11.82 | 11.86 | 11.50 | 11.59 | -2.03% | |
| 11.04 | 11.83 | 11.04 | 11.83 | +2.25% | |
| 11.50 | 11.65 | 11.35 | 11.57 | +0.17% | |
| 11.38 | 11.76 | 11.16 | 11.55 | +2.03% | |
| 11.38 | 11.41 | 11.23 | 11.32 | -1.39% | |
| 11.48 | 11.60 | 11.41 | 11.48 | 0.00% | |
| 11.47 | 11.52 | 11.34 | 11.48 | 0.00% | |
| 11.49 | 11.57 | 11.35 | 11.48 | -0.69% | |
| 11.35 | 11.59 | 11.31 | 11.56 | +2.30% | |
| 11.48 | 11.54 | 11.30 | 11.30 | -1.65% | |
| 11.51 | 11.60 | 11.45 | 11.49 | -0.17% | |
| 11.38 | 11.53 | 11.38 | 11.51 | +0.35% | |
| 11.60 | 11.70 | 11.42 | 11.47 | -0.17% | |
| 11.37 | 11.58 | 11.30 | 11.49 | +1.06% | |
| 11.46 | 11.51 | 11.23 | 11.37 | -2.07% | |
| 11.37 | 11.61 | 11.14 | 11.61 | +2.93% | |
| 11.38 | 11.51 | 11.24 | 11.28 | +0.27% | |
| 11.32 | 11.71 | 11.24 | 11.25 | -0.62% | |
| 11.22 | 11.52 | 11.11 | 11.32 | +1.16% | |
| 10.72 | 11.32 | 10.72 | 11.19 | +4.19% | |
| 10.82 | 10.85 | 10.67 | 10.74 | -0.37% | |
| 10.81 | 10.94 | 10.69 | 10.78 | -0.09% | |
| 10.92 | 11.07 | 10.69 | 10.79 | -2.00% | |
| 11.15 | 11.28 | 10.94 | 11.01 | -1.08% | |
| 11.38 | 11.38 | 11.08 | 11.13 | -1.15% | |
| 11.25 | 11.41 | 11.11 | 11.26 | -0.71% | |
| 11.33 | 11.50 | 11.24 | 11.34 | +0.09% | |
| 11.50 | 11.58 | 11.33 | 11.33 | -1.22% | |
| 11.24 | 11.56 | 11.16 | 11.47 | +2.87% | |
| 11.12 | 11.30 | 10.97 | 11.15 | +0.72% | |
| 10.64 | 11.18 | 10.51 | 11.07 | +5.33% | |
| 10.71 | 10.91 | 10.46 | 10.51 | -1.04% | |
| 10.85 | 10.89 | 10.58 | 10.62 | -1.76% | |
| 10.79 | 10.90 | 10.68 | 10.81 | -0.64% | |
| 11.09 | 11.15 | 10.75 | 10.88 | -1.89% | |
| 11.00 | 11.16 | 10.96 | 11.09 | -0.09% | |
| 11.15 | 11.41 | 11.05 | 11.10 | -1.33% | |
| 11.36 | 11.54 | 11.22 | 11.25 | -0.62% | |
| 11.55 | 11.63 | 11.21 | 11.32 | -1.74% | |
| 11.24 | 11.56 | 11.19 | 11.52 | +1.95% | |
| 10.48 | 11.33 | 10.44 | 11.30 | +8.45% | |
| 9.99 | 10.91 | 9.99 | 10.42 | +1.26% | |
| 10.28 | 10.60 | 10.15 | 10.29 | +0.10% | |
| 10.29 | 10.42 | 10.21 | 10.28 | -2.47% | |
| 10.35 | 10.60 | 10.23 | 10.54 | +0.76% | |
| 10.57 | 10.67 | 10.32 | 10.46 | -2.06% | |
| 10.70 | 10.99 | 10.61 | 10.68 | -1.11% | |
| 10.83 | 11.12 | 10.77 | 10.80 | -1.10% | |
| 11.22 | 11.22 | 10.88 | 10.92 | -1.62% | |
| 11.10 | 11.26 | 10.92 | 11.10 | +0.91% | |
| 10.88 | 11.07 | 10.84 | 11.00 | +2.23% | |
| 10.92 | 10.97 | 10.68 | 10.76 | -1.56% | |
| 10.61 | 11.28 | 10.56 | 10.93 | +2.05% | |
| 10.81 | 11.08 | 10.71 | 10.71 | -0.93% | |
| 10.84 | 10.95 | 10.60 | 10.81 | +0.28% | |
| 10.68 | 10.83 | 10.67 | 10.78 | -0.09% | |
| 10.86 | 10.95 | 10.52 | 10.79 | -0.74% | |
| 10.91 | 11.03 | 10.74 | 10.87 | +1.21% | |
| 10.09 | 10.76 | 10.09 | 10.74 | +4.27% | |
| 10.38 | 10.49 | 10.19 | 10.30 | +0.98% | |
| 10.54 | 10.65 | 10.15 | 10.20 | -3.04% | |
| 10.67 | 10.83 | 10.42 | 10.52 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PEB chart for longer ranges.