Skip to main content
DiamondRock Hospitality Company (DRH)
NYSE: DRH · Real-Time Price · USD
8.98
+0.06 (0.67%)
Jan 21, 2025, 4:00 PM EST - Market closed

DRH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20258.949.018.928.988.980.67%1,846,737
Jan 17, 20259.119.118.918.928.92-0.78%1,073,679
Jan 16, 20259.019.078.968.998.990.33%2,048,782
Jan 15, 20258.959.038.938.968.962.17%1,483,033
Jan 14, 20258.738.838.718.778.770.69%1,107,403
Jan 13, 20258.658.748.658.718.71-0.34%1,468,044
Jan 10, 20258.588.808.558.748.74-0.57%1,916,487
Jan 8, 20258.728.828.698.798.79-1,779,225
Jan 7, 20258.918.968.738.798.79-1.35%1,959,040
Jan 6, 20258.939.008.898.918.91-0.34%1,813,310
Jan 3, 20258.938.968.788.948.940.22%2,374,273
Jan 2, 20259.049.088.868.928.92-1.22%1,830,286
Dec 31, 20249.039.128.999.039.03-1.42%1,962,330
Dec 30, 20249.159.189.019.168.93-0.54%1,177,090
Dec 27, 20249.289.359.179.218.98-1.81%1,244,534
Dec 26, 20249.279.429.269.389.150.43%803,144
Dec 24, 20249.309.359.199.349.110.86%574,075
Dec 23, 20249.299.379.189.269.03-0.64%1,364,199
Dec 20, 20249.169.519.169.329.090.98%4,668,412
Dec 19, 20249.309.369.219.239.000.54%2,913,867
Dec 18, 20249.709.729.159.188.95-5.36%4,663,685
Dec 17, 20249.719.769.579.709.46-0.31%1,935,927
Dec 16, 20249.659.829.639.739.490.83%1,486,211
Dec 13, 20249.659.709.529.659.41-0.41%1,908,878
Dec 12, 20249.629.799.589.699.450.21%4,514,163
Dec 11, 20249.789.789.619.679.43-0.62%2,969,322
Dec 10, 20249.689.859.609.739.491.04%10,040,617
Dec 9, 20249.629.719.589.639.390.52%2,683,780
Dec 6, 20249.639.669.559.589.340.10%1,703,498
Dec 5, 20249.589.639.469.579.33-0.21%2,088,071
Dec 4, 20249.729.899.549.599.35-1.54%4,555,815
Dec 3, 20249.4910.009.489.749.504.28%10,614,500
Dec 2, 20249.279.369.159.349.110.65%3,396,397
Nov 29, 20249.289.369.169.289.050.87%987,489
Nov 27, 20249.309.379.149.208.97-0.11%1,616,899
Nov 26, 20249.249.379.189.218.98-1.50%2,846,856
Nov 25, 20249.229.379.219.359.122.07%2,985,580
Nov 22, 20249.029.229.029.168.930.22%1,620,065
Nov 21, 20249.019.198.999.148.911.90%1,015,199
Nov 20, 20248.899.018.898.978.750.22%1,035,472
Nov 19, 20248.788.988.788.958.730.79%1,196,817
Nov 18, 20248.898.928.768.888.660.23%1,180,678
Nov 15, 20249.049.198.858.868.64-1.99%1,591,462
Nov 14, 20249.289.359.039.048.82-2.27%1,519,527
Nov 13, 20249.189.359.079.259.020.98%1,462,156
Nov 12, 20249.209.259.079.168.93-0.97%1,915,316
Nov 11, 20249.309.449.229.259.02-0.11%1,580,908
Nov 8, 20249.039.338.959.269.030.11%3,246,939
Nov 7, 20249.319.319.109.259.02-0.54%2,068,577
Nov 6, 20249.209.459.119.309.076.29%3,635,952
Nov 5, 20248.668.778.618.758.530.57%1,236,642
Nov 4, 20248.608.818.608.708.481.16%1,453,263
Nov 1, 20248.618.748.608.608.390.35%1,455,756
Oct 31, 20248.908.908.578.578.36-3.60%1,584,832
Oct 30, 20248.838.988.838.898.670.57%1,213,391
Oct 29, 20248.808.918.788.848.62-0.56%913,606
Oct 28, 20248.888.938.858.898.671.25%1,143,539
Oct 25, 20248.918.938.788.788.56-0.79%1,028,732
Oct 24, 20248.738.868.718.858.631.72%790,367
Oct 23, 20248.828.858.648.708.48-1.92%1,092,230
Oct 22, 20248.898.998.838.878.65-1.00%1,097,364
Oct 21, 20249.009.028.908.968.74-0.44%1,568,875
Oct 18, 20249.159.158.989.008.78-1.10%735,041
Oct 17, 20249.109.198.999.108.87-1,046,406
Oct 16, 20248.979.138.929.108.872.25%1,181,191
Oct 15, 20248.929.038.888.908.680.56%1,567,650
Oct 14, 20248.898.898.788.858.63-0.56%811,778
Oct 11, 20248.828.948.768.908.681.02%1,426,266
Oct 10, 20248.618.818.618.818.591.03%1,568,063
Oct 9, 20248.798.858.728.728.50-0.80%1,341,750
Oct 8, 20248.898.898.588.798.57-0.68%2,933,918
Oct 7, 20249.019.068.808.858.63-2.85%2,546,299
Oct 4, 20248.899.148.839.118.883.76%1,996,570
Oct 3, 20248.768.808.648.788.56-0.57%1,426,086
Oct 2, 20248.688.868.668.838.610.91%1,135,564
Oct 1, 20248.738.798.548.758.530.23%1,895,298
Sep 30, 20248.868.888.628.738.51-2.46%2,328,804
Sep 27, 20249.049.108.928.958.700.11%1,525,545
Sep 26, 20248.979.008.868.948.690.56%1,556,164
Sep 25, 20249.029.028.898.898.64-1.77%2,217,736
Sep 24, 20249.109.189.049.058.800.11%2,080,005
Sep 23, 20249.089.138.999.048.79-0.11%1,673,851
Sep 20, 20248.929.178.929.058.80-0.55%7,647,595
Sep 19, 20248.839.118.789.108.845.57%3,074,671
Sep 18, 20248.588.798.538.628.380.12%2,306,908
Sep 17, 20248.528.638.468.618.372.01%2,599,116
Sep 16, 20248.538.558.448.448.20-0.94%1,618,546
Sep 13, 20248.538.568.458.528.280.83%1,476,219
Sep 12, 20248.368.478.288.458.211.68%1,710,394
Sep 11, 20248.238.368.188.318.08-1,949,296
Sep 10, 20248.348.358.208.318.08-1,414,039
Sep 9, 20248.278.408.238.318.080.12%1,854,407
Sep 6, 20248.328.428.258.308.07-0.12%2,476,065
Sep 5, 20248.448.518.288.318.08-1.07%2,076,479
Sep 4, 20248.618.708.408.408.16-2.89%2,190,001
Sep 3, 20248.758.768.548.658.41-1.59%1,766,300
Aug 30, 20248.708.798.638.798.541.50%1,959,507
Aug 29, 20248.678.768.618.668.420.70%1,572,803
Aug 28, 20248.608.628.548.608.36-1,445,957
Aug 27, 20248.618.668.588.608.36-0.35%1,545,217