Choice Hotels International, Inc. (CHH)
NYSE: CHH · Real-Time Price · USD
85.76
-2.10 (-2.39%)
At close: Dec 5, 2025, 4:00 PM EST
86.21
+0.45 (0.52%)
After-hours: Dec 5, 2025, 7:23 PM EST
CHH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 87.88 | 88.57 | 85.51 | 85.76 | 85.76 | -2.39% | 1,290,789 |
| Dec 4, 2025 | 91.60 | 92.17 | 87.50 | 87.86 | 87.86 | -4.15% | 562,976 |
| Dec 3, 2025 | 90.83 | 91.80 | 90.23 | 91.66 | 91.66 | 1.67% | 686,450 |
| Dec 2, 2025 | 89.39 | 91.32 | 87.90 | 90.15 | 90.15 | 0.94% | 677,500 |
| Dec 1, 2025 | 90.58 | 91.79 | 89.11 | 89.31 | 89.31 | -2.14% | 708,673 |
| Nov 28, 2025 | 91.17 | 91.70 | 90.72 | 91.26 | 91.26 | -0.16% | 218,205 |
| Nov 26, 2025 | 91.94 | 93.20 | 91.36 | 91.41 | 91.41 | -0.81% | 408,112 |
| Nov 25, 2025 | 89.54 | 92.61 | 89.10 | 92.16 | 92.16 | 3.24% | 554,905 |
| Nov 24, 2025 | 90.44 | 90.75 | 88.57 | 89.27 | 89.27 | -1.65% | 588,362 |
| Nov 21, 2025 | 87.68 | 92.13 | 87.55 | 90.77 | 90.77 | 4.35% | 769,542 |
| Nov 20, 2025 | 87.44 | 89.20 | 86.49 | 86.99 | 86.99 | -0.95% | 700,052 |
| Nov 19, 2025 | 91.46 | 91.46 | 87.46 | 87.82 | 87.82 | -3.41% | 574,368 |
| Nov 18, 2025 | 90.36 | 91.83 | 89.14 | 90.92 | 90.92 | -1.26% | 537,801 |
| Nov 17, 2025 | 94.68 | 95.01 | 91.16 | 92.08 | 92.08 | -3.12% | 628,104 |
| Nov 14, 2025 | 95.11 | 96.10 | 94.26 | 95.05 | 95.05 | -0.41% | 487,547 |
| Nov 13, 2025 | 97.78 | 98.24 | 95.32 | 95.44 | 95.44 | -2.34% | 471,137 |
| Nov 12, 2025 | 97.03 | 98.00 | 96.21 | 97.73 | 97.73 | 0.27% | 533,808 |
| Nov 11, 2025 | 99.22 | 100.10 | 97.35 | 97.47 | 97.47 | -1.59% | 487,232 |
| Nov 10, 2025 | 99.05 | 100.41 | 97.50 | 99.04 | 99.04 | 0.52% | 678,840 |
| Nov 7, 2025 | 100.62 | 102.09 | 98.15 | 98.53 | 98.53 | -1.83% | 758,093 |
| Nov 6, 2025 | 97.88 | 101.35 | 97.60 | 100.37 | 100.37 | 3.51% | 1,188,651 |
| Nov 5, 2025 | 92.95 | 98.70 | 91.84 | 96.97 | 96.97 | 5.98% | 1,138,272 |
| Nov 4, 2025 | 92.45 | 93.82 | 91.00 | 91.50 | 91.50 | -0.94% | 1,021,572 |
| Nov 3, 2025 | 92.41 | 93.80 | 91.50 | 92.37 | 92.37 | -0.63% | 677,520 |
| Oct 31, 2025 | 91.91 | 93.28 | 90.97 | 92.96 | 92.96 | 0.40% | 538,728 |
| Oct 30, 2025 | 93.07 | 95.28 | 92.59 | 92.59 | 92.59 | -1.69% | 505,317 |
| Oct 29, 2025 | 94.51 | 95.65 | 92.80 | 94.18 | 94.18 | -1.02% | 536,839 |
| Oct 28, 2025 | 96.61 | 96.88 | 94.62 | 95.15 | 95.15 | -2.19% | 413,043 |
| Oct 27, 2025 | 97.48 | 98.45 | 97.11 | 97.28 | 97.28 | 0.04% | 489,976 |
| Oct 24, 2025 | 98.28 | 98.54 | 96.88 | 97.24 | 97.24 | -0.70% | 452,216 |
| Oct 23, 2025 | 102.26 | 102.26 | 97.71 | 97.93 | 97.93 | -4.72% | 587,741 |
| Oct 22, 2025 | 102.60 | 105.15 | 101.89 | 102.78 | 102.78 | 0.73% | 621,936 |
| Oct 21, 2025 | 99.03 | 102.51 | 99.03 | 102.04 | 102.04 | 3.03% | 512,802 |
| Oct 20, 2025 | 99.91 | 100.62 | 98.91 | 99.04 | 99.04 | -0.64% | 292,596 |
| Oct 17, 2025 | 98.70 | 100.28 | 98.26 | 99.68 | 99.68 | 1.19% | 321,269 |
| Oct 16, 2025 | 98.69 | 99.49 | 98.21 | 98.51 | 98.51 | -0.54% | 549,573 |
| Oct 15, 2025 | 101.67 | 102.45 | 99.01 | 99.04 | 99.04 | -2.36% | 349,065 |
| Oct 14, 2025 | 100.18 | 101.57 | 98.85 | 101.43 | 101.43 | 0.63% | 557,947 |
| Oct 13, 2025 | 98.69 | 101.23 | 98.58 | 100.79 | 100.79 | 2.03% | 435,951 |
| Oct 10, 2025 | 100.16 | 101.05 | 98.25 | 98.78 | 98.78 | -0.99% | 499,309 |
| Oct 9, 2025 | 102.14 | 103.30 | 99.67 | 99.77 | 99.77 | -1.90% | 592,807 |
| Oct 8, 2025 | 101.56 | 102.27 | 100.22 | 101.70 | 101.70 | 0.32% | 514,521 |
| Oct 7, 2025 | 103.87 | 104.43 | 100.91 | 101.38 | 101.38 | -2.47% | 587,066 |
| Oct 6, 2025 | 103.85 | 104.16 | 102.11 | 103.95 | 103.95 | -0.27% | 741,050 |
| Oct 3, 2025 | 105.77 | 106.61 | 103.72 | 104.23 | 104.23 | -2.13% | 528,625 |
| Oct 2, 2025 | 105.16 | 107.08 | 105.04 | 106.50 | 106.50 | 0.58% | 401,385 |
| Oct 1, 2025 | 106.51 | 107.13 | 104.81 | 105.89 | 105.89 | -0.95% | 337,564 |
| Sep 30, 2025 | 107.86 | 108.61 | 106.42 | 106.91 | 106.62 | -1.40% | 424,847 |
| Sep 29, 2025 | 107.48 | 108.60 | 105.99 | 108.43 | 108.14 | -0.93% | 578,005 |
| Sep 26, 2025 | 109.33 | 109.63 | 108.56 | 109.45 | 109.16 | 0.82% | 365,673 |