DiamondRock Hospitality Company (DRH)
NYSE: DRH · Real-Time Price · USD
8.97
0.00 (0.00%)
Nov 14, 2025, 4:00 PM EST - Market closed
DRH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 8.94 | 9.04 | 8.88 | 8.97 | 8.97 | - | 3,489,708 |
| Nov 13, 2025 | 9.08 | 9.18 | 8.91 | 8.97 | 8.97 | -1.43% | 3,517,931 |
| Nov 12, 2025 | 9.28 | 9.38 | 9.10 | 9.10 | 9.10 | -1.73% | 4,448,261 |
| Nov 11, 2025 | 9.33 | 9.42 | 9.21 | 9.26 | 9.26 | -0.75% | 5,974,339 |
| Nov 10, 2025 | 9.00 | 9.37 | 8.93 | 9.33 | 9.33 | 4.13% | 7,003,888 |
| Nov 7, 2025 | 8.50 | 8.96 | 8.18 | 8.96 | 8.96 | 9.14% | 6,500,002 |
| Nov 6, 2025 | 8.20 | 8.36 | 8.14 | 8.21 | 8.21 | 0.37% | 6,591,430 |
| Nov 5, 2025 | 8.02 | 8.22 | 7.93 | 8.18 | 8.18 | 2.00% | 4,666,323 |
| Nov 4, 2025 | 7.91 | 8.04 | 7.86 | 8.02 | 8.02 | 0.50% | 4,528,444 |
| Nov 3, 2025 | 7.79 | 8.00 | 7.72 | 7.98 | 7.98 | 2.05% | 3,803,142 |
| Oct 31, 2025 | 7.80 | 7.89 | 7.58 | 7.82 | 7.82 | -0.51% | 4,576,778 |
| Oct 30, 2025 | 7.79 | 7.97 | 7.74 | 7.86 | 7.86 | 0.13% | 3,880,800 |
| Oct 29, 2025 | 7.68 | 7.98 | 7.68 | 7.85 | 7.85 | 1.68% | 5,636,330 |
| Oct 28, 2025 | 7.80 | 7.85 | 7.68 | 7.72 | 7.72 | -1.28% | 2,072,262 |
| Oct 27, 2025 | 7.84 | 7.93 | 7.78 | 7.82 | 7.82 | 0.26% | 2,024,437 |
| Oct 24, 2025 | 7.87 | 7.91 | 7.79 | 7.80 | 7.80 | -0.13% | 1,471,288 |
| Oct 23, 2025 | 7.92 | 7.93 | 7.80 | 7.81 | 7.81 | -1.01% | 2,352,617 |
| Oct 22, 2025 | 7.81 | 7.96 | 7.71 | 7.89 | 7.89 | 1.02% | 2,823,012 |
| Oct 21, 2025 | 7.80 | 7.95 | 7.75 | 7.81 | 7.81 | 0.13% | 2,496,825 |
| Oct 20, 2025 | 7.77 | 7.82 | 7.71 | 7.80 | 7.80 | 0.91% | 1,571,400 |
| Oct 17, 2025 | 7.63 | 7.75 | 7.62 | 7.73 | 7.73 | 1.05% | 3,049,332 |
| Oct 16, 2025 | 7.75 | 7.81 | 7.60 | 7.65 | 7.65 | -1.42% | 2,491,697 |
| Oct 15, 2025 | 7.76 | 7.85 | 7.71 | 7.76 | 7.76 | 0.52% | 2,625,557 |
| Oct 14, 2025 | 7.49 | 7.75 | 7.48 | 7.72 | 7.72 | 1.45% | 2,886,884 |
| Oct 13, 2025 | 7.59 | 7.65 | 7.50 | 7.61 | 7.61 | 1.47% | 2,554,272 |
| Oct 10, 2025 | 7.67 | 7.71 | 7.49 | 7.50 | 7.50 | -2.09% | 2,443,182 |
| Oct 9, 2025 | 7.70 | 7.76 | 7.62 | 7.66 | 7.66 | -0.52% | 2,156,601 |
| Oct 8, 2025 | 7.78 | 7.82 | 7.68 | 7.70 | 7.70 | -0.77% | 1,971,372 |
| Oct 7, 2025 | 7.86 | 7.90 | 7.75 | 7.76 | 7.76 | -1.27% | 2,964,731 |
| Oct 6, 2025 | 7.94 | 7.97 | 7.84 | 7.86 | 7.86 | -0.76% | 2,789,302 |
| Oct 3, 2025 | 8.00 | 8.08 | 7.90 | 7.92 | 7.92 | -0.63% | 2,632,079 |
| Oct 2, 2025 | 7.95 | 8.02 | 7.89 | 7.97 | 7.97 | 0.13% | 1,934,335 |
| Oct 1, 2025 | 7.93 | 8.00 | 7.87 | 7.96 | 7.96 | - | 2,933,444 |
| Sep 30, 2025 | 7.98 | 8.01 | 7.88 | 7.96 | 7.96 | -1.49% | 2,745,310 |
| Sep 29, 2025 | 8.12 | 8.23 | 8.02 | 8.08 | 8.00 | -0.25% | 3,426,476 |
| Sep 26, 2025 | 8.03 | 8.16 | 8.02 | 8.10 | 8.02 | 0.75% | 2,495,917 |
| Sep 25, 2025 | 8.07 | 8.08 | 7.98 | 8.04 | 7.96 | -0.74% | 2,754,527 |
| Sep 24, 2025 | 8.12 | 8.16 | 8.04 | 8.10 | 8.02 | -0.49% | 3,017,989 |
| Sep 23, 2025 | 8.16 | 8.27 | 8.13 | 8.14 | 8.06 | - | 1,945,788 |
| Sep 22, 2025 | 8.25 | 8.30 | 8.13 | 8.14 | 8.06 | -1.93% | 2,509,475 |
| Sep 19, 2025 | 8.33 | 8.35 | 8.21 | 8.30 | 8.22 | -0.36% | 5,260,005 |
| Sep 18, 2025 | 8.19 | 8.35 | 8.17 | 8.33 | 8.25 | 2.46% | 3,242,991 |
| Sep 17, 2025 | 8.20 | 8.32 | 8.08 | 8.13 | 8.05 | -0.97% | 3,132,957 |
| Sep 16, 2025 | 8.22 | 8.31 | 8.13 | 8.21 | 8.13 | 0.24% | 3,732,294 |
| Sep 15, 2025 | 8.39 | 8.40 | 8.18 | 8.19 | 8.11 | -1.92% | 4,778,200 |
| Sep 12, 2025 | 8.39 | 8.42 | 8.32 | 8.35 | 8.27 | -0.60% | 2,742,946 |
| Sep 11, 2025 | 8.42 | 8.46 | 8.38 | 8.40 | 8.32 | 0.24% | 2,692,918 |
| Sep 10, 2025 | 8.35 | 8.46 | 8.31 | 8.38 | 8.30 | 0.24% | 2,463,097 |
| Sep 9, 2025 | 8.42 | 8.46 | 8.29 | 8.36 | 8.28 | -1.18% | 2,899,801 |
| Sep 8, 2025 | 8.56 | 8.56 | 8.44 | 8.46 | 8.38 | -1.40% | 3,007,208 |