DiamondRock Hospitality Company (DRH)
NYSE: DRH · Real-Time Price · USD
7.64
-0.15 (-1.93%)
Mar 28, 2025, 4:00 PM EDT - Market closed
DRH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 7.69 | 7.72 | 7.54 | 7.64 | 7.64 | -1.93% | 2,505,258 |
| Mar 27, 2025 | 7.87 | 7.88 | 7.71 | 7.79 | 7.71 | -1.39% | 2,717,092 |
| Mar 26, 2025 | 7.94 | 7.97 | 7.76 | 7.90 | 7.82 | - | 3,532,539 |
| Mar 25, 2025 | 7.94 | 8.01 | 7.82 | 7.90 | 7.82 | -0.38% | 3,639,404 |
| Mar 24, 2025 | 8.01 | 8.04 | 7.86 | 7.93 | 7.85 | 0.38% | 3,086,462 |
| Mar 21, 2025 | 7.85 | 7.91 | 7.65 | 7.90 | 7.82 | -1.00% | 5,130,684 |
| Mar 20, 2025 | 7.94 | 8.08 | 7.93 | 7.98 | 7.90 | -0.50% | 1,575,823 |
| Mar 19, 2025 | 7.95 | 8.09 | 7.95 | 8.02 | 7.94 | 1.26% | 1,846,866 |
| Mar 18, 2025 | 7.98 | 8.01 | 7.89 | 7.92 | 7.84 | -1.49% | 2,311,570 |
| Mar 17, 2025 | 7.92 | 8.07 | 7.90 | 8.04 | 7.96 | 1.90% | 1,795,838 |
| Mar 14, 2025 | 7.82 | 7.93 | 7.79 | 7.89 | 7.81 | 2.20% | 1,389,258 |
| Mar 13, 2025 | 8.05 | 8.12 | 7.69 | 7.72 | 7.64 | -2.89% | 2,602,209 |
| Mar 12, 2025 | 7.91 | 7.99 | 7.75 | 7.95 | 7.87 | 0.51% | 2,337,236 |
| Mar 11, 2025 | 8.38 | 8.40 | 7.89 | 7.91 | 7.83 | -5.04% | 2,838,060 |
| Mar 10, 2025 | 8.44 | 8.49 | 8.32 | 8.33 | 8.24 | -2.46% | 3,221,620 |
| Mar 7, 2025 | 8.20 | 8.56 | 8.20 | 8.54 | 8.45 | 4.15% | 4,406,234 |
| Mar 6, 2025 | 8.23 | 8.27 | 8.07 | 8.20 | 8.12 | -1.09% | 2,927,273 |
| Mar 5, 2025 | 8.10 | 8.31 | 8.06 | 8.29 | 8.20 | 2.22% | 3,103,375 |
| Mar 4, 2025 | 8.15 | 8.25 | 8.05 | 8.11 | 8.03 | -1.46% | 2,620,012 |
| Mar 3, 2025 | 8.16 | 8.38 | 8.16 | 8.23 | 8.15 | - | 2,972,517 |
| Feb 28, 2025 | 8.26 | 8.53 | 8.16 | 8.23 | 8.15 | 0.73% | 6,888,380 |
| Feb 27, 2025 | 8.13 | 8.33 | 8.13 | 8.17 | 8.09 | -0.24% | 1,507,933 |
| Feb 26, 2025 | 8.21 | 8.39 | 8.16 | 8.19 | 8.11 | -0.24% | 1,725,699 |
| Feb 25, 2025 | 8.23 | 8.28 | 8.15 | 8.21 | 8.13 | -0.48% | 3,117,106 |
| Feb 24, 2025 | 8.23 | 8.30 | 8.18 | 8.25 | 8.17 | 0.36% | 2,600,288 |
| Feb 21, 2025 | 8.63 | 8.63 | 8.14 | 8.22 | 8.14 | -3.75% | 2,048,711 |
| Feb 20, 2025 | 8.58 | 8.72 | 8.36 | 8.54 | 8.45 | -1.27% | 1,522,719 |
| Feb 19, 2025 | 8.60 | 8.74 | 8.58 | 8.65 | 8.56 | -0.69% | 1,584,166 |
| Feb 18, 2025 | 8.56 | 8.74 | 8.54 | 8.71 | 8.62 | 1.28% | 1,052,106 |
| Feb 14, 2025 | 8.60 | 8.64 | 8.51 | 8.60 | 8.51 | 0.70% | 1,144,423 |
| Feb 13, 2025 | 8.56 | 8.60 | 8.49 | 8.54 | 8.45 | 0.59% | 822,836 |
| Feb 12, 2025 | 8.47 | 8.55 | 8.40 | 8.49 | 8.40 | -1.51% | 1,345,254 |
| Feb 11, 2025 | 8.48 | 8.64 | 8.47 | 8.62 | 8.53 | 0.58% | 1,005,080 |
| Feb 10, 2025 | 8.76 | 8.76 | 8.56 | 8.57 | 8.48 | -2.06% | 795,653 |
| Feb 7, 2025 | 8.73 | 8.76 | 8.63 | 8.75 | 8.66 | -0.34% | 1,857,795 |
| Feb 6, 2025 | 8.61 | 8.78 | 8.53 | 8.78 | 8.69 | 2.45% | 1,198,213 |
| Feb 5, 2025 | 8.66 | 8.69 | 8.52 | 8.57 | 8.48 | -0.81% | 1,261,476 |
| Feb 4, 2025 | 8.58 | 8.72 | 8.58 | 8.64 | 8.55 | 0.23% | 1,035,600 |
| Feb 3, 2025 | 8.65 | 8.72 | 8.46 | 8.62 | 8.53 | -1.82% | 2,579,494 |
| Jan 31, 2025 | 8.80 | 8.90 | 8.71 | 8.78 | 8.69 | -0.68% | 1,729,970 |
| Jan 30, 2025 | 8.91 | 8.93 | 8.77 | 8.84 | 8.75 | 0.34% | 1,572,534 |
| Jan 29, 2025 | 9.00 | 9.03 | 8.75 | 8.81 | 8.72 | -2.33% | 1,162,432 |
| Jan 28, 2025 | 9.01 | 9.17 | 9.00 | 9.02 | 8.93 | -0.22% | 1,542,990 |
| Jan 27, 2025 | 8.84 | 9.08 | 8.80 | 9.04 | 8.95 | 1.92% | 1,452,192 |
| Jan 24, 2025 | 8.91 | 8.99 | 8.85 | 8.87 | 8.78 | -1.11% | 1,024,557 |
| Jan 23, 2025 | 8.84 | 8.99 | 8.79 | 8.97 | 8.88 | 1.01% | 1,715,765 |
| Jan 22, 2025 | 8.91 | 8.94 | 8.83 | 8.88 | 8.79 | -1.11% | 1,497,057 |
| Jan 21, 2025 | 8.94 | 9.01 | 8.92 | 8.98 | 8.89 | 0.67% | 1,846,737 |
| Jan 17, 2025 | 9.11 | 9.11 | 8.91 | 8.92 | 8.83 | -0.78% | 1,073,679 |
| Jan 16, 2025 | 9.01 | 9.07 | 8.96 | 8.99 | 8.90 | 0.33% | 2,048,782 |