Pebblebrook Hotel Trust
PEBNYSEReal Estate● Active
$16.82
$-0.08(-0.44%)
Market Cap$1.9B
P/E Ratio—
52W High$17.23
52W Low$8.88
Pebblebrook Hotel Trust（PEB）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
peb · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$26.45
Nov 5, 2021
-36.4% from here
5-Year Low5Y
$7.41
Apr 9, 2025
+126.9% from low
IPO Priceadj.
$20.45
Dec 9, 2009
-17.8% since IPO
1 Year Ago
$9.77
Jun 9, 2025
+72.1% in 1Y
5 Years Ago
$24.16
Jun 8, 2021
-30.4% in 5Y
10 Years Ago
$26.44
Jun 8, 2016
-36.4% in 10Y
Historical Price Data · PEB
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $17.09 | $17.23 | $16.83 | $16.88 | $16.88 | 675K | -1.26% |
| Jun 5, 2026 | $16.83 | $17.20 | $16.81 | $16.89 | $16.89 | 3.2M | +0.36% |
| Jun 4, 2026 | $16.21 | $16.88 | $16.16 | $16.84 | $16.84 | 2.2M | +3.89% |
| Jun 3, 2026 | $15.75 | $16.11 | $15.63 | $16.08 | $16.08 | 3.0M | +2.10% |
| Jun 2, 2026 | $15.77 | $16.02 | $15.60 | $15.94 | $15.94 | 1.9M | +1.08% |
| Jun 1, 2026 | $15.19 | $15.79 | $15.14 | $15.76 | $15.76 | 2.5M | +3.75% |
| May 29, 2026 | $15.66 | $15.73 | $15.22 | $15.25 | $15.25 | 2.1M | -2.62% |
| May 28, 2026 | $15.35 | $15.64 | $15.18 | $15.55 | $15.55 | 1.4M | +1.30% |
| May 27, 2026 | $15.50 | $15.66 | $15.33 | $15.49 | $15.49 | 2.2M | -0.06% |
| May 26, 2026 | $14.82 | $15.16 | $14.82 | $15.12 | $15.12 | 1.7M | +2.02% |
| May 22, 2026 | $14.85 | $14.94 | $14.72 | $14.78 | $14.78 | 771K | -0.47% |
| May 21, 2026 | $14.83 | $14.96 | $14.54 | $14.86 | $14.86 | 1.7M | +0.20% |
| May 20, 2026 | $14.36 | $14.94 | $14.29 | $14.93 | $14.93 | 1.7M | +3.97% |
| May 19, 2026 | $14.44 | $14.46 | $14.24 | $14.28 | $14.28 | 1.8M | -1.11% |
| May 18, 2026 | $14.13 | $14.54 | $14.10 | $14.44 | $14.44 | 1.6M | +2.19% |
| May 15, 2026 | $14.21 | $14.29 | $13.97 | $14.06 | $14.06 | 1.3M | -1.06% |
| May 14, 2026 | $14.44 | $14.59 | $14.13 | $14.27 | $14.27 | 2.3M | -1.18% |
| May 13, 2026 | $14.26 | $14.55 | $14.16 | $14.30 | $14.30 | 1.8M | +0.28% |
| May 12, 2026 | $14.41 | $14.45 | $14.18 | $14.27 | $14.27 | 1.6M | -0.97% |
| May 11, 2026 | $14.71 | $14.84 | $14.32 | $14.37 | $14.37 | 1.5M | -2.31% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · PEB
Jan 1 → Dec 31 · 6 years2026+48.3%$11.38 → $16.88
+48.3%
2025-15.5%$13.39 → $11.32
-15.5%
2024-14.9%$15.92 → $13.55
-14.9%
2023+18.7%$13.46 → $15.98
+18.7%
2022-40.3%$22.44 → $13.39
-40.3%
2021-7.7%$24.23 → $22.37
-7.7%
Best Year2026 · +48.3%
Worst Year2022 · -40.3%
Positive Years2 / 6
Avg Annual Return-1.9%
6Y Total Return-30.4%
6Y CAGR~-5.9% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$201.40+0.00%
Mkt Cap $142.2B
Prologis, Inc.
PLD
$142.22+0.00%
Mkt Cap $132.6B
Equinix, Inc.
EQIX
$1,063.12+0.00%
Mkt Cap $104.8B
American Tower Corporation
AMT
$189.49+0.00%
Mkt Cap $88.3B
Simon Property Group, Inc.
SPG
$206.47+0.00%
Mkt Cap $67.0B
Digital Realty Trust, Inc.
DLR
$182.37+0.00%
Mkt Cap $64.1B
Realty Income Corporation
O
$59.94+0.00%
Mkt Cap $55.9B
Public Storage
PSA
$309.51+0.00%
Mkt Cap $54.3B
Crown Castle Inc.
CCI
$91.66+0.00%
Mkt Cap $40.0B
CBRE Group, Inc.
CBRE
$131.99+0.00%
Mkt Cap $38.6BWhat If You Invested in PEB?
If you invested $1,000 in PEB 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$636
Total Return-36.4%
CAGR~-4.4% / yr
Profit$-364
Based on Jun 8, 2016 · $26.44Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Pebblebrook Hotel Trust（PEB）所属板块为 Real Estate，主要交易场所为 NYSE。本页行情快照中的最近价为 $16.81。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PEB 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PEB 历史股价FMP 日线复权 OHLCV