Pebblebrook Hotel Trust (PEB) Stock Price History
Historical prices from 2009 to 2026
- 1M
- +0.4%
- 3M
- -2.5%
- YTD
- +59.5%
- 1Y
- +61.0%
- 3Y
- +10.9%
- 5Y
- -4.8%
Loading 10-year price history...
PEB Historical Performance
PEB Annual Returns
Year-by-year price performance · 2009–2026
- 2009 annual price return
- +7.6%
- 2010 annual price return
- -4.8%
- 2011 annual price return
- -8.5%
- 2012 annual price return
- +18.5%
- 2013 annual price return
- +29.6%
- 2014 annual price return
- +48.1%
- 2015 annual price return
- -38.5%
- 2016 annual price return
- +9.4%
- 2017 annual price return
- +23.6%
- 2018 annual price return
- -25.3%
- 2019 annual price return
- -3.9%
- 2020 annual price return
- -28.9%
- 2021 annual price return
- +21.8%
- 2022 annual price return
- -40.4%
- 2023 annual price return
- +24.3%
- 2024 annual price return
- -14.5%
- 2025 annual price return
- -14.7%
- 2026 annual price return
- +65.4%
PEB Stock Price Trajectory (2009–2026)
As of September 26, 2026, Pebblebrook Hotel Trust (PEB) trades at $18.42, representing a +61.0% return over the past year. The stock has delivered a -21.1% total return over five years (-4.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $50.17 on February 17, 2015. From this peak, PEB has corrected -63.3%, currently trading 22% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers RLJ (+52.0% 1Y), SHO (+18.3% 1Y), and DRH (+55.3% 1Y), PEB has underperformed the peer group average. Compare PEB vs RLJ →
PEB Historical Price Data · from 2009
Rows 1–50 of 4,224| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-25 | 18.68 | 18.68 | 18.24 | 18.42 | 4.15M | -0.97% |
| 2026-09-24 | 18.30 | 18.73 | 18.20 | 18.60 | 1.63M | +2.09% |
| 2026-09-23 | 18.16 | 18.38 | 18.06 | 18.22 | 1.59M | -0.22% |
| 2026-09-22 | 18.43 | 18.70 | 18.09 | 18.26 | 1.62M | +0.16% |
| 2026-09-21 | 18.14 | 18.30 | 17.98 | 18.23 | 1.59M | +1.05% |
| 2026-09-18 | 17.95 | 18.12 | 17.74 | 18.04 | 4.22M | +0.28% |
| 2026-09-17 | 18.02 | 18.08 | 17.93 | 17.99 | 1.41M | +0.84% |
| 2026-09-16 | 18.16 | 18.31 | 17.49 | 17.84 | 1.97M | -1.92% |
| 2026-09-15 | 17.88 | 18.29 | 17.88 | 18.19 | 1.81M | +1.34% |
| 2026-09-14 | 17.55 | 18.05 | 17.55 | 17.95 | 1.60M | +0.62% |
| 2026-09-11 | 18.26 | 18.50 | 17.79 | 17.84 | 2.67M | -1.33% |
| 2026-09-10 | 18.11 | 18.23 | 17.76 | 18.08 | 2.39M | +1.35% |
| 2026-09-09 | 17.53 | 17.88 | 17.44 | 17.84 | 2.13M | +1.13% |
| 2026-09-08 | 17.99 | 18.10 | 17.55 | 17.64 | 2.91M | -2.16% |
| 2026-09-04 | 17.51 | 18.04 | 17.48 | 18.03 | 1.06M | +1.69% |
| 2026-09-03 | 18.32 | 18.54 | 17.73 | 17.73 | 2.45M | -2.53% |
| 2026-09-02 | 17.85 | 18.30 | 17.82 | 18.19 | 2.25M | +2.54% |
| 2026-09-01 | 18.07 | 18.19 | 17.41 | 17.74 | 2.85M | -2.10% |
| 2026-08-31 | 18.45 | 18.45 | 18.01 | 18.12 | 3.01M | -2.00% |
| 2026-08-28 | 18.37 | 18.61 | 18.25 | 18.49 | 1.38M | +1.15% |
| 2026-08-27 | 17.96 | 18.56 | 17.96 | 18.28 | 1.35M | -0.49% |
| 2026-08-26 | 18.40 | 18.48 | 18.12 | 18.37 | 1.18M | +0.11% |
| 2026-08-25 | 18.51 | 18.54 | 18.27 | 18.35 | 1.51M | +0.16% |
| 2026-08-24 | 18.53 | 18.67 | 18.22 | 18.32 | 1.90M | -0.87% |
| 2026-08-21 | 18.70 | 18.79 | 18.25 | 18.48 | 1.45M | -0.43% |
| 2026-08-20 | 18.16 | 18.59 | 18.12 | 18.56 | 995K | +0.92% |
| 2026-08-19 | 18.23 | 18.69 | 18.23 | 18.39 | 2.00M | +0.49% |
| 2026-08-18 | 18.14 | 18.41 | 17.96 | 18.30 | 1.11M | +0.88% |
| 2026-08-17 | 18.08 | 18.18 | 17.89 | 18.14 | 1.94M | -0.60% |
| 2026-08-14 | 18.17 | 18.51 | 18.08 | 18.25 | 1.06M | +0.22% |
| 2026-08-13 | 18.24 | 18.27 | 17.45 | 18.21 | 2.96M | +0.72% |
| 2026-08-12 | 17.66 | 18.09 | 17.63 | 18.08 | 1.48M | +1.63% |
| 2026-08-11 | 18.00 | 18.13 | 17.71 | 17.79 | 2.37M | +0.40% |
| 2026-08-10 | 18.00 | 18.27 | 17.49 | 17.72 | 2.12M | -2.53% |
| 2026-08-07 | 18.39 | 18.61 | 18.09 | 18.18 | 1.58M | -1.46% |
| 2026-08-06 | 19.08 | 19.08 | 18.27 | 18.45 | 4.46M | -3.35% |
| 2026-08-05 | 18.99 | 19.48 | 18.87 | 19.09 | 1.89M | -0.21% |
| 2026-08-04 | 19.40 | 19.61 | 19.06 | 19.13 | 2.24M | -1.34% |
| 2026-08-03 | 19.36 | 19.64 | 19.09 | 19.39 | 2.07M | +1.52% |
| 2026-07-31 | 18.99 | 19.34 | 18.86 | 19.10 | 2.37M | +2.08% |
| 2026-07-30 | 19.50 | 19.51 | 18.36 | 18.71 | 2.44M | -2.75% |
| 2026-07-29 | 19.26 | 19.61 | 19.12 | 19.24 | 2.44M | -0.67% |
| 2026-07-28 | 19.20 | 19.44 | 18.74 | 19.37 | 2.12M | +0.31% |
| 2026-07-27 | 19.20 | 19.47 | 19.02 | 19.31 | 3.38M | +1.15% |
| 2026-07-24 | 19.09 | 19.42 | 18.98 | 19.09 | 1.61M | +0.63% |
| 2026-07-23 | 19.49 | 19.59 | 18.35 | 18.97 | 3.08M | -3.61% |
| 2026-07-22 | 19.80 | 19.93 | 19.63 | 19.68 | 1.87M | -0.35% |
| 2026-07-21 | 19.52 | 19.78 | 19.29 | 19.75 | 1.95M | +2.28% |
| 2026-07-20 | 19.17 | 19.50 | 19.09 | 19.31 | 2.16M | +1.58% |
| 2026-07-17 | 18.60 | 19.13 | 18.40 | 19.01 | 1.78M | +1.60% |
PEB Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
PEB — Frequently Asked Questions
Quick answers to the most common questions about buying PEB stock.
How has PEB stock performed recently?
PEB returned +61.0% over the past year, beating its 5-year annualized CAGR of -4.8%. The stock trades above its 200-day moving average, confirming the uptrend.
What is PEB's all-time high price?
Pebblebrook Hotel Trust reached $50.17 on 2015-02-17. The 52-week high is $19.93. Current 1-year return of +61.0% places the stock closer to historical peaks.
Where can I download PEB historical price data?
This page provides PEB daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2009-2026, downloadable in CSV format.