DiamondRock Hospitality Company (DRH)
NYSE: DRH · Real-Time Price · USD
8.56
-0.02 (-0.23%)
At close: Aug 29, 2025, 4:00 PM
8.56
0.00 (0.00%)
After-hours: Aug 29, 2025, 7:00 PM EDT

DRH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20258.608.618.458.568.56-0.23%1,782,247
Aug 28, 20258.638.638.508.588.58-0.12%1,884,436
Aug 27, 20258.388.618.368.598.592.63%2,684,213
Aug 26, 20258.358.478.328.378.37-0.24%2,981,333
Aug 25, 20258.428.478.338.398.39-0.83%1,992,121
Aug 22, 20258.148.498.138.468.465.22%2,544,786
Aug 21, 20258.028.097.988.048.040.12%1,873,605
Aug 20, 20258.108.128.028.038.03-0.74%2,076,718
Aug 19, 20257.978.137.958.098.091.76%1,733,915
Aug 18, 20257.908.027.907.957.950.63%1,418,689
Aug 15, 20257.968.017.877.907.90-0.88%2,778,005
Aug 14, 20257.987.997.907.977.97-1.12%2,818,545
Aug 13, 20257.888.067.838.068.062.54%3,951,877
Aug 12, 20257.687.887.627.867.863.29%3,222,599
Aug 11, 20257.587.687.457.617.610.40%3,059,900
Aug 8, 20257.817.997.507.587.58-1.43%3,947,355
Aug 7, 20257.657.697.547.697.691.45%2,281,153
Aug 6, 20257.677.687.547.587.58-1.43%4,347,638
Aug 5, 20257.717.767.637.697.69-0.13%2,652,007
Aug 4, 20257.637.787.587.707.701.72%3,247,344
Aug 1, 20257.637.667.507.577.57-1.94%2,650,246
Jul 31, 20257.777.837.657.727.72-1.15%3,240,130
Jul 30, 20258.018.067.747.817.81-2.25%2,773,962
Jul 29, 20258.078.097.967.997.99-0.50%2,473,743
Jul 28, 20258.168.178.028.038.03-1.11%2,587,735
Jul 25, 20258.128.168.038.128.120.74%2,508,246
Jul 24, 20258.148.208.068.068.06-1.71%4,311,705
Jul 23, 20258.228.328.128.208.200.61%4,283,276
Jul 22, 20257.998.187.958.158.152.52%3,372,985
Jul 21, 20258.008.087.937.957.950.13%2,542,952
Jul 18, 20257.937.977.867.947.940.25%3,010,994
Jul 17, 20257.978.067.887.927.92-0.75%2,073,903
Jul 16, 20258.028.117.947.987.98-0.25%2,241,884
Jul 15, 20258.198.237.998.008.00-1.96%1,774,915
Jul 14, 20258.108.168.018.168.160.25%2,264,465
Jul 11, 20258.088.178.038.148.14-0.25%2,605,078
Jul 10, 20257.998.247.988.168.162.38%2,959,987
Jul 9, 20257.978.007.867.977.970.38%2,712,740
Jul 8, 20257.878.027.847.947.941.28%2,598,934
Jul 7, 20257.938.037.777.847.84-2.00%2,430,415
Jul 3, 20258.008.077.958.008.000.25%1,461,474
Jul 2, 20257.877.987.857.987.981.40%2,684,128
Jul 1, 20257.637.997.627.877.872.74%4,130,489
Jun 30, 20257.717.757.497.667.66-1.54%3,327,245
Jun 27, 20257.777.847.707.787.700.39%6,755,452
Jun 26, 20257.637.757.627.757.671.84%2,697,442
Jun 25, 20257.687.697.567.617.53-1.17%2,890,676
Jun 24, 20257.797.827.707.707.62-0.26%3,709,334
Jun 23, 20257.597.747.507.727.641.31%3,372,559
Jun 20, 20257.707.747.587.627.54-0.13%4,331,901