DiamondRock Hospitality Company (DRH)
NYSE: DRH · Real-Time Price · USD
7.69
+0.11 (1.45%)
Aug 7, 2025, 4:00 PM - Market closed
Altair Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 7.65 | 7.69 | 7.54 | 7.69 | 7.69 | 1.45% | 2,281,153 |
| Aug 6, 2025 | 7.67 | 7.68 | 7.54 | 7.58 | 7.58 | -1.43% | 4,347,638 |
| Aug 5, 2025 | 7.71 | 7.76 | 7.63 | 7.69 | 7.69 | -0.13% | 2,652,007 |
| Aug 4, 2025 | 7.63 | 7.78 | 7.58 | 7.70 | 7.70 | 1.72% | 3,247,344 |
| Aug 1, 2025 | 7.63 | 7.66 | 7.50 | 7.57 | 7.57 | -1.94% | 2,650,246 |
| Jul 31, 2025 | 7.77 | 7.83 | 7.65 | 7.72 | 7.72 | -1.15% | 3,240,130 |
| Jul 30, 2025 | 8.01 | 8.06 | 7.74 | 7.81 | 7.81 | -2.25% | 2,773,962 |
| Jul 29, 2025 | 8.07 | 8.09 | 7.96 | 7.99 | 7.99 | -0.50% | 2,473,743 |
| Jul 28, 2025 | 8.16 | 8.17 | 8.02 | 8.03 | 8.03 | -1.11% | 2,587,735 |
| Jul 25, 2025 | 8.12 | 8.16 | 8.03 | 8.12 | 8.12 | 0.74% | 2,508,246 |
| Jul 24, 2025 | 8.14 | 8.20 | 8.06 | 8.06 | 8.06 | -1.71% | 4,311,705 |
| Jul 23, 2025 | 8.22 | 8.32 | 8.12 | 8.20 | 8.20 | 0.61% | 4,283,276 |
| Jul 22, 2025 | 7.99 | 8.18 | 7.95 | 8.15 | 8.15 | 2.52% | 3,372,985 |
| Jul 21, 2025 | 8.00 | 8.08 | 7.93 | 7.95 | 7.95 | 0.13% | 2,542,952 |
| Jul 18, 2025 | 7.93 | 7.97 | 7.86 | 7.94 | 7.94 | 0.25% | 3,010,994 |
| Jul 17, 2025 | 7.97 | 8.06 | 7.88 | 7.92 | 7.92 | -0.75% | 2,073,903 |
| Jul 16, 2025 | 8.02 | 8.11 | 7.94 | 7.98 | 7.98 | -0.25% | 2,241,884 |
| Jul 15, 2025 | 8.19 | 8.23 | 7.99 | 8.00 | 8.00 | -1.96% | 1,774,915 |
| Jul 14, 2025 | 8.10 | 8.16 | 8.01 | 8.16 | 8.16 | 0.25% | 2,264,465 |
| Jul 11, 2025 | 8.08 | 8.17 | 8.03 | 8.14 | 8.14 | -0.25% | 2,605,078 |
| Jul 10, 2025 | 7.99 | 8.24 | 7.98 | 8.16 | 8.16 | 2.38% | 2,959,987 |
| Jul 9, 2025 | 7.97 | 8.00 | 7.86 | 7.97 | 7.97 | 0.38% | 2,712,740 |
| Jul 8, 2025 | 7.87 | 8.02 | 7.84 | 7.94 | 7.94 | 1.28% | 2,598,934 |
| Jul 7, 2025 | 7.93 | 8.03 | 7.77 | 7.84 | 7.84 | -2.00% | 2,430,415 |
| Jul 3, 2025 | 8.00 | 8.07 | 7.95 | 8.00 | 8.00 | 0.25% | 1,461,474 |
| Jul 2, 2025 | 7.87 | 7.98 | 7.85 | 7.98 | 7.98 | 1.40% | 2,684,128 |
| Jul 1, 2025 | 7.63 | 7.99 | 7.62 | 7.87 | 7.87 | 2.74% | 4,130,489 |
| Jun 30, 2025 | 7.71 | 7.75 | 7.49 | 7.66 | 7.66 | -1.54% | 3,327,245 |
| Jun 27, 2025 | 7.77 | 7.84 | 7.70 | 7.78 | 7.70 | 0.39% | 6,755,452 |
| Jun 26, 2025 | 7.63 | 7.75 | 7.62 | 7.75 | 7.67 | 1.84% | 2,697,442 |
| Jun 25, 2025 | 7.68 | 7.69 | 7.56 | 7.61 | 7.53 | -1.17% | 2,890,676 |
| Jun 24, 2025 | 7.79 | 7.82 | 7.70 | 7.70 | 7.62 | -0.26% | 3,709,334 |
| Jun 23, 2025 | 7.59 | 7.74 | 7.50 | 7.72 | 7.64 | 1.31% | 3,372,559 |
| Jun 20, 2025 | 7.70 | 7.74 | 7.58 | 7.62 | 7.54 | -0.13% | 4,331,901 |
| Jun 18, 2025 | 7.52 | 7.68 | 7.52 | 7.63 | 7.55 | 1.19% | 8,378,016 |
| Jun 17, 2025 | 7.52 | 7.65 | 7.47 | 7.54 | 7.46 | -0.92% | 3,573,833 |
| Jun 16, 2025 | 7.57 | 7.66 | 7.49 | 7.61 | 7.53 | 1.74% | 3,495,328 |
| Jun 13, 2025 | 7.63 | 7.67 | 7.44 | 7.48 | 7.40 | -3.36% | 2,715,889 |
| Jun 12, 2025 | 7.71 | 7.77 | 7.67 | 7.74 | 7.66 | -0.39% | 2,037,019 |
| Jun 11, 2025 | 7.92 | 7.92 | 7.73 | 7.77 | 7.69 | -1.15% | 3,235,858 |
| Jun 10, 2025 | 7.82 | 7.93 | 7.71 | 7.86 | 7.78 | 1.29% | 2,960,327 |
| Jun 9, 2025 | 7.67 | 7.80 | 7.61 | 7.76 | 7.68 | 1.97% | 2,598,146 |
| Jun 6, 2025 | 7.65 | 7.68 | 7.56 | 7.61 | 7.53 | 1.20% | 2,338,384 |
| Jun 5, 2025 | 7.46 | 7.59 | 7.40 | 7.52 | 7.44 | 0.67% | 2,617,454 |
| Jun 4, 2025 | 7.63 | 7.67 | 7.44 | 7.47 | 7.39 | -2.10% | 1,750,665 |
| Jun 3, 2025 | 7.58 | 7.69 | 7.52 | 7.63 | 7.55 | 0.66% | 1,930,270 |
| Jun 2, 2025 | 7.62 | 7.64 | 7.48 | 7.58 | 7.50 | -0.79% | 1,787,703 |
| May 30, 2025 | 7.62 | 7.71 | 7.54 | 7.64 | 7.56 | -0.39% | 3,427,716 |
| May 29, 2025 | 7.65 | 7.69 | 7.54 | 7.67 | 7.59 | 0.66% | 3,458,435 |
| May 28, 2025 | 7.70 | 7.72 | 7.61 | 7.62 | 7.54 | -0.91% | 1,668,351 |