DiamondRock Hospitality Company (DRH)
NASDAQ: DRH · Real-Time Price · USD
9.59
+0.03 (0.31%)
At close: Mar 26, 2026, 4:00 PM EDT
9.58
-0.01 (-0.10%)
Pre-market: Mar 27, 2026, 7:00 AM EDT
DRH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 9.56 | 9.78 | 9.50 | 9.59 | 9.59 | 0.31% | 1,869,985 |
| Mar 25, 2026 | 9.55 | 9.60 | 9.47 | 9.56 | 9.56 | 1.27% | 1,779,882 |
| Mar 24, 2026 | 9.43 | 9.61 | 9.36 | 9.44 | 9.44 | -0.21% | 1,611,414 |
| Mar 23, 2026 | 9.50 | 9.65 | 9.36 | 9.46 | 9.46 | 2.71% | 2,448,130 |
| Mar 20, 2026 | 9.49 | 9.54 | 9.19 | 9.21 | 9.21 | -3.05% | 3,479,906 |
| Mar 19, 2026 | 9.41 | 9.59 | 9.32 | 9.50 | 9.50 | 0.42% | 1,635,104 |
| Mar 18, 2026 | 9.47 | 9.60 | 9.42 | 9.46 | 9.46 | -0.53% | 1,734,955 |
| Mar 17, 2026 | 9.50 | 9.62 | 9.48 | 9.51 | 9.51 | 0.85% | 1,357,640 |
| Mar 16, 2026 | 9.38 | 9.52 | 9.35 | 9.43 | 9.43 | 1.84% | 1,059,668 |
| Mar 13, 2026 | 9.49 | 9.60 | 9.23 | 9.26 | 9.26 | -1.17% | 2,051,791 |
| Mar 12, 2026 | 9.46 | 9.53 | 9.36 | 9.37 | 9.37 | -2.19% | 1,701,035 |
| Mar 11, 2026 | 9.46 | 9.61 | 9.43 | 9.58 | 9.58 | 0.63% | 2,127,739 |
| Mar 10, 2026 | 9.44 | 9.72 | 9.41 | 9.52 | 9.52 | 0.42% | 2,232,097 |
| Mar 9, 2026 | 9.44 | 9.60 | 9.20 | 9.48 | 9.48 | -1.25% | 2,907,845 |
| Mar 6, 2026 | 9.73 | 10.00 | 9.46 | 9.60 | 9.60 | -3.13% | 2,082,325 |
| Mar 5, 2026 | 9.92 | 9.96 | 9.81 | 9.91 | 9.91 | -1.00% | 1,314,159 |
| Mar 4, 2026 | 9.97 | 10.05 | 9.92 | 10.01 | 10.01 | 1.32% | 1,993,124 |
| Mar 3, 2026 | 9.73 | 9.96 | 9.57 | 9.88 | 9.88 | -0.90% | 2,183,878 |
| Mar 2, 2026 | 9.89 | 10.13 | 9.70 | 9.97 | 9.97 | -0.70% | 2,578,875 |
| Feb 27, 2026 | 10.44 | 10.67 | 9.93 | 10.04 | 10.04 | -2.81% | 3,443,429 |
| Feb 26, 2026 | 10.17 | 10.34 | 10.11 | 10.33 | 10.33 | 2.79% | 4,108,463 |
| Feb 25, 2026 | 9.97 | 10.08 | 9.90 | 10.05 | 10.05 | 0.30% | 2,876,297 |
| Feb 24, 2026 | 9.90 | 10.05 | 9.77 | 10.02 | 10.02 | 0.91% | 3,458,385 |
| Feb 23, 2026 | 9.96 | 9.98 | 9.66 | 9.93 | 9.93 | - | 3,102,621 |
| Feb 20, 2026 | 9.88 | 9.98 | 9.71 | 9.93 | 9.93 | 0.51% | 3,820,756 |
| Feb 19, 2026 | 9.97 | 10.11 | 9.83 | 9.88 | 9.88 | -0.30% | 2,805,591 |
| Feb 18, 2026 | 9.86 | 10.08 | 9.83 | 9.91 | 9.91 | -0.80% | 1,844,507 |
| Feb 17, 2026 | 9.91 | 10.08 | 9.87 | 9.99 | 9.99 | 1.22% | 1,864,583 |
| Feb 13, 2026 | 9.83 | 9.95 | 9.72 | 9.87 | 9.87 | 0.61% | 5,281,324 |
| Feb 12, 2026 | 10.12 | 10.24 | 9.66 | 9.81 | 9.81 | -2.10% | 2,761,393 |
| Feb 11, 2026 | 10.06 | 10.15 | 9.94 | 10.02 | 10.02 | 0.10% | 2,550,343 |
| Feb 10, 2026 | 9.57 | 10.04 | 9.54 | 10.01 | 10.01 | 5.04% | 2,662,348 |
| Feb 9, 2026 | 9.54 | 9.60 | 9.39 | 9.53 | 9.53 | -0.31% | 1,686,490 |
| Feb 6, 2026 | 9.42 | 9.59 | 9.42 | 9.56 | 9.56 | 1.38% | 3,069,599 |
| Feb 5, 2026 | 9.65 | 9.73 | 9.38 | 9.43 | 9.43 | -2.08% | 4,742,034 |
| Feb 4, 2026 | 9.38 | 9.67 | 9.34 | 9.63 | 9.63 | 3.66% | 7,043,262 |
| Feb 3, 2026 | 9.25 | 9.35 | 9.15 | 9.29 | 9.29 | 0.65% | 3,785,540 |
| Feb 2, 2026 | 9.26 | 9.34 | 9.16 | 9.23 | 9.23 | 0.54% | 1,841,540 |
| Jan 30, 2026 | 9.17 | 9.23 | 9.02 | 9.18 | 9.18 | -0.11% | 2,887,104 |
| Jan 29, 2026 | 9.13 | 9.25 | 9.04 | 9.19 | 9.19 | 1.66% | 2,019,906 |
| Jan 28, 2026 | 9.29 | 9.40 | 9.02 | 9.04 | 9.04 | -2.27% | 2,268,773 |
| Jan 27, 2026 | 9.45 | 9.54 | 9.15 | 9.25 | 9.25 | -2.12% | 6,718,994 |
| Jan 26, 2026 | 9.45 | 9.57 | 9.40 | 9.45 | 9.45 | -0.21% | 3,411,321 |
| Jan 23, 2026 | 9.51 | 9.53 | 9.34 | 9.47 | 9.47 | -1.35% | 2,788,378 |
| Jan 22, 2026 | 9.57 | 9.83 | 9.51 | 9.60 | 9.60 | 1.05% | 3,365,366 |
| Jan 21, 2026 | 9.25 | 9.66 | 9.24 | 9.50 | 9.50 | 3.49% | 4,253,149 |
| Jan 20, 2026 | 9.18 | 9.26 | 9.07 | 9.18 | 9.18 | -1.40% | 2,533,224 |
| Jan 16, 2026 | 9.26 | 9.33 | 9.14 | 9.31 | 9.31 | 0.11% | 2,504,746 |
| Jan 15, 2026 | 9.23 | 9.36 | 9.23 | 9.30 | 9.30 | 0.87% | 2,441,992 |
| Jan 14, 2026 | 9.45 | 9.48 | 9.15 | 9.22 | 9.22 | -2.54% | 2,383,312 |