DiamondRock Hospitality Company (DRH)
NYSE: DRH · Real-Time Price · USD
7.80
-0.01 (-0.13%)
At close: Oct 24, 2025, 4:00 PM EDT
7.80
0.00 (0.00%)
After-hours: Oct 24, 2025, 4:10 PM EDT

DRH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20257.877.917.797.807.80-0.13%1,471,288
Oct 23, 20257.927.937.807.817.81-1.01%2,352,617
Oct 22, 20257.817.967.717.897.891.02%2,823,012
Oct 21, 20257.807.957.757.817.810.13%2,496,825
Oct 20, 20257.777.827.717.807.800.91%1,571,400
Oct 17, 20257.637.757.627.737.731.05%3,049,332
Oct 16, 20257.757.817.607.657.65-1.42%2,491,697
Oct 15, 20257.767.857.717.767.760.52%2,625,557
Oct 14, 20257.497.757.487.727.721.45%2,886,884
Oct 13, 20257.597.657.507.617.611.47%2,554,272
Oct 10, 20257.677.717.497.507.50-2.09%2,443,182
Oct 9, 20257.707.767.627.667.66-0.52%2,156,601
Oct 8, 20257.787.827.687.707.70-0.77%1,971,372
Oct 7, 20257.867.907.757.767.76-1.27%2,964,731
Oct 6, 20257.947.977.847.867.86-0.76%2,789,302
Oct 3, 20258.008.087.907.927.92-0.63%2,632,079
Oct 2, 20257.958.027.897.977.970.13%1,934,335
Oct 1, 20257.938.007.877.967.96-2,933,444
Sep 30, 20257.988.017.887.967.96-1.49%2,745,310
Sep 29, 20258.128.238.028.088.00-0.25%3,426,476
Sep 26, 20258.038.168.028.108.020.75%2,495,917
Sep 25, 20258.078.087.988.047.96-0.74%2,754,527
Sep 24, 20258.128.168.048.108.02-0.49%3,017,989
Sep 23, 20258.168.278.138.148.06-1,945,788
Sep 22, 20258.258.308.138.148.06-1.93%2,509,475
Sep 19, 20258.338.358.218.308.22-0.36%5,260,005
Sep 18, 20258.198.358.178.338.252.46%3,242,991
Sep 17, 20258.208.328.088.138.05-0.97%3,132,957
Sep 16, 20258.228.318.138.218.130.24%3,732,294
Sep 15, 20258.398.408.188.198.11-1.92%4,778,200
Sep 12, 20258.398.428.328.358.27-0.60%2,742,946
Sep 11, 20258.428.468.388.408.320.24%2,692,918
Sep 10, 20258.358.468.318.388.300.24%2,463,097
Sep 9, 20258.428.468.298.368.28-1.18%2,899,801
Sep 8, 20258.568.568.448.468.38-1.40%3,007,208
Sep 5, 20258.618.728.538.588.50-0.23%2,212,023
Sep 4, 20258.508.638.488.608.511.30%2,977,175
Sep 3, 20258.398.558.378.498.410.71%2,838,748
Sep 2, 20258.488.498.378.438.35-1.52%2,339,208
Aug 29, 20258.608.618.458.568.48-0.23%1,782,247
Aug 28, 20258.638.638.508.588.50-0.12%1,884,436
Aug 27, 20258.388.618.368.598.512.63%2,684,213
Aug 26, 20258.358.478.328.378.29-0.24%2,981,333
Aug 25, 20258.428.478.338.398.31-0.83%1,992,121
Aug 22, 20258.148.498.138.468.385.22%2,544,786
Aug 21, 20258.028.097.988.047.960.12%1,873,605
Aug 20, 20258.108.128.028.037.95-0.74%2,076,718
Aug 19, 20257.978.137.958.098.011.76%1,733,915
Aug 18, 20257.908.027.907.957.870.63%1,418,689
Aug 15, 20257.968.017.877.907.82-0.88%2,778,005