DiamondRock Hospitality Company (DRH)
NYSE: DRH · Real-Time Price · USD
9.14
+0.17 (1.84%)
At close: Nov 21, 2024, 3:55 PM
9.08
-0.05 (-0.60%)
After-hours: Nov 21, 2024, 5:15 PM EST
DRH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 9.01 | 9.19 | 8.99 | 9.14 | 9.14 | 1.90% | 1,010,131 |
| Nov 20, 2024 | 8.89 | 9.01 | 8.89 | 8.97 | 8.97 | 0.22% | 1,035,472 |
| Nov 19, 2024 | 8.78 | 8.98 | 8.78 | 8.95 | 8.95 | 0.79% | 1,196,817 |
| Nov 18, 2024 | 8.89 | 8.92 | 8.76 | 8.88 | 8.88 | 0.23% | 1,180,678 |
| Nov 15, 2024 | 9.04 | 9.19 | 8.85 | 8.86 | 8.86 | -1.99% | 1,591,462 |
| Nov 14, 2024 | 9.28 | 9.35 | 9.03 | 9.04 | 9.04 | -2.27% | 1,519,527 |
| Nov 13, 2024 | 9.18 | 9.35 | 9.07 | 9.25 | 9.25 | 0.98% | 1,462,156 |
| Nov 12, 2024 | 9.20 | 9.25 | 9.07 | 9.16 | 9.16 | -0.97% | 1,915,316 |
| Nov 11, 2024 | 9.30 | 9.44 | 9.22 | 9.25 | 9.25 | -0.11% | 1,580,908 |
| Nov 8, 2024 | 9.03 | 9.33 | 8.95 | 9.26 | 9.26 | 0.11% | 3,246,939 |
| Nov 7, 2024 | 9.31 | 9.31 | 9.10 | 9.25 | 9.25 | -0.54% | 2,068,577 |
| Nov 6, 2024 | 9.20 | 9.45 | 9.11 | 9.30 | 9.30 | 6.29% | 3,635,952 |
| Nov 5, 2024 | 8.66 | 8.77 | 8.61 | 8.75 | 8.75 | 0.57% | 1,236,642 |
| Nov 4, 2024 | 8.60 | 8.81 | 8.60 | 8.70 | 8.70 | 1.16% | 1,453,263 |
| Nov 1, 2024 | 8.61 | 8.74 | 8.60 | 8.60 | 8.60 | 0.35% | 1,455,756 |
| Oct 31, 2024 | 8.90 | 8.90 | 8.57 | 8.57 | 8.57 | -3.60% | 1,584,832 |
| Oct 30, 2024 | 8.83 | 8.98 | 8.83 | 8.89 | 8.89 | 0.57% | 1,213,391 |
| Oct 29, 2024 | 8.80 | 8.91 | 8.78 | 8.84 | 8.84 | -0.56% | 913,606 |
| Oct 28, 2024 | 8.88 | 8.93 | 8.85 | 8.89 | 8.89 | 1.25% | 1,143,539 |
| Oct 25, 2024 | 8.91 | 8.93 | 8.78 | 8.78 | 8.78 | -0.79% | 1,028,732 |
| Oct 24, 2024 | 8.73 | 8.86 | 8.71 | 8.85 | 8.85 | 1.72% | 790,367 |
| Oct 23, 2024 | 8.82 | 8.85 | 8.64 | 8.70 | 8.70 | -1.92% | 1,092,230 |
| Oct 22, 2024 | 8.89 | 8.99 | 8.83 | 8.87 | 8.87 | -1.00% | 1,097,364 |
| Oct 21, 2024 | 9.00 | 9.02 | 8.90 | 8.96 | 8.96 | -0.44% | 1,568,875 |
| Oct 18, 2024 | 9.15 | 9.15 | 8.98 | 9.00 | 9.00 | -1.10% | 735,041 |
| Oct 17, 2024 | 9.10 | 9.19 | 8.99 | 9.10 | 9.10 | - | 1,046,406 |
| Oct 16, 2024 | 8.97 | 9.13 | 8.92 | 9.10 | 9.10 | 2.25% | 1,181,191 |
| Oct 15, 2024 | 8.92 | 9.03 | 8.88 | 8.90 | 8.90 | 0.56% | 1,567,650 |
| Oct 14, 2024 | 8.89 | 8.89 | 8.78 | 8.85 | 8.85 | -0.56% | 811,778 |
| Oct 11, 2024 | 8.82 | 8.94 | 8.76 | 8.90 | 8.90 | 1.02% | 1,426,266 |
| Oct 10, 2024 | 8.61 | 8.81 | 8.61 | 8.81 | 8.81 | 1.03% | 1,568,063 |
| Oct 9, 2024 | 8.79 | 8.85 | 8.72 | 8.72 | 8.72 | -0.80% | 1,341,750 |
| Oct 8, 2024 | 8.89 | 8.89 | 8.58 | 8.79 | 8.79 | -0.68% | 2,933,918 |
| Oct 7, 2024 | 9.01 | 9.06 | 8.80 | 8.85 | 8.85 | -2.85% | 2,546,299 |
| Oct 4, 2024 | 8.89 | 9.14 | 8.83 | 9.11 | 9.11 | 3.76% | 1,996,570 |
| Oct 3, 2024 | 8.76 | 8.80 | 8.64 | 8.78 | 8.78 | -0.57% | 1,426,086 |
| Oct 2, 2024 | 8.68 | 8.86 | 8.66 | 8.83 | 8.83 | 0.91% | 1,135,564 |
| Oct 1, 2024 | 8.73 | 8.79 | 8.54 | 8.75 | 8.75 | 0.23% | 1,895,298 |
| Sep 30, 2024 | 8.86 | 8.88 | 8.62 | 8.73 | 8.73 | -2.46% | 2,328,804 |
| Sep 27, 2024 | 9.04 | 9.10 | 8.92 | 8.95 | 8.92 | 0.11% | 1,525,545 |
| Sep 26, 2024 | 8.97 | 9.00 | 8.86 | 8.94 | 8.91 | 0.56% | 1,556,164 |
| Sep 25, 2024 | 9.02 | 9.02 | 8.89 | 8.89 | 8.86 | -1.77% | 2,217,736 |
| Sep 24, 2024 | 9.10 | 9.18 | 9.04 | 9.05 | 9.02 | 0.11% | 2,080,005 |
| Sep 23, 2024 | 9.08 | 9.13 | 8.99 | 9.04 | 9.01 | -0.11% | 1,673,851 |
| Sep 20, 2024 | 8.92 | 9.17 | 8.92 | 9.05 | 9.02 | -0.55% | 7,647,595 |
| Sep 19, 2024 | 8.83 | 9.11 | 8.78 | 9.10 | 9.07 | 5.57% | 3,074,671 |
| Sep 18, 2024 | 8.58 | 8.79 | 8.53 | 8.62 | 8.59 | 0.12% | 2,306,908 |
| Sep 17, 2024 | 8.52 | 8.63 | 8.46 | 8.61 | 8.58 | 2.01% | 2,599,116 |
| Sep 16, 2024 | 8.53 | 8.55 | 8.44 | 8.44 | 8.41 | -0.94% | 1,618,546 |
| Sep 13, 2024 | 8.53 | 8.56 | 8.45 | 8.52 | 8.49 | 0.83% | 1,476,219 |
| Sep 12, 2024 | 8.36 | 8.47 | 8.28 | 8.45 | 8.42 | 1.68% | 1,710,394 |
| Sep 11, 2024 | 8.23 | 8.36 | 8.18 | 8.31 | 8.28 | - | 1,949,296 |
| Sep 10, 2024 | 8.34 | 8.35 | 8.20 | 8.31 | 8.28 | - | 1,414,039 |
| Sep 9, 2024 | 8.27 | 8.40 | 8.23 | 8.31 | 8.28 | 0.12% | 1,854,407 |
| Sep 6, 2024 | 8.32 | 8.42 | 8.25 | 8.30 | 8.27 | -0.12% | 2,476,065 |
| Sep 5, 2024 | 8.44 | 8.51 | 8.28 | 8.31 | 8.28 | -1.07% | 2,076,479 |
| Sep 4, 2024 | 8.61 | 8.70 | 8.40 | 8.40 | 8.37 | -2.89% | 2,190,001 |
| Sep 3, 2024 | 8.75 | 8.76 | 8.54 | 8.65 | 8.62 | -1.59% | 1,766,300 |
| Aug 30, 2024 | 8.70 | 8.79 | 8.63 | 8.79 | 8.76 | 1.50% | 1,959,507 |
| Aug 29, 2024 | 8.67 | 8.76 | 8.61 | 8.66 | 8.63 | 0.70% | 1,572,803 |
| Aug 28, 2024 | 8.60 | 8.62 | 8.54 | 8.60 | 8.57 | - | 1,445,957 |
| Aug 27, 2024 | 8.61 | 8.66 | 8.58 | 8.60 | 8.57 | -0.35% | 1,545,217 |
| Aug 26, 2024 | 8.75 | 8.77 | 8.61 | 8.63 | 8.60 | -0.46% | 1,493,317 |
| Aug 23, 2024 | 8.54 | 8.73 | 8.47 | 8.67 | 8.64 | 2.24% | 1,385,326 |
| Aug 22, 2024 | 8.40 | 8.58 | 8.40 | 8.48 | 8.45 | 1.07% | 1,394,967 |
| Aug 21, 2024 | 8.29 | 8.42 | 8.26 | 8.39 | 8.36 | 1.45% | 1,240,177 |
| Aug 20, 2024 | 8.40 | 8.42 | 8.27 | 8.27 | 8.24 | -1.90% | 2,043,813 |
| Aug 19, 2024 | 8.19 | 8.44 | 8.17 | 8.43 | 8.40 | 2.93% | 1,515,102 |
| Aug 16, 2024 | 8.14 | 8.24 | 8.14 | 8.19 | 8.16 | 0.12% | 1,191,103 |
| Aug 15, 2024 | 8.14 | 8.25 | 8.07 | 8.18 | 8.15 | 2.38% | 1,594,913 |
| Aug 14, 2024 | 7.96 | 8.00 | 7.90 | 7.99 | 7.96 | 0.76% | 923,785 |
| Aug 13, 2024 | 7.83 | 7.94 | 7.77 | 7.93 | 7.90 | 2.19% | 1,171,362 |
| Aug 12, 2024 | 8.04 | 8.06 | 7.74 | 7.76 | 7.73 | -3.84% | 1,639,804 |
| Aug 9, 2024 | 8.06 | 8.07 | 7.96 | 8.07 | 8.04 | -0.12% | 2,468,501 |
| Aug 8, 2024 | 8.04 | 8.12 | 7.99 | 8.08 | 8.05 | 1.64% | 1,721,413 |
| Aug 7, 2024 | 8.08 | 8.13 | 7.94 | 7.95 | 7.92 | -1.24% | 3,614,855 |
| Aug 6, 2024 | 7.91 | 8.17 | 7.83 | 8.05 | 8.02 | 1.51% | 2,016,861 |
| Aug 5, 2024 | 7.98 | 8.07 | 7.82 | 7.93 | 7.90 | -1.98% | 3,421,332 |
| Aug 2, 2024 | 7.91 | 8.37 | 7.75 | 8.09 | 8.06 | - | 4,483,656 |
| Aug 1, 2024 | 8.26 | 8.29 | 8.04 | 8.09 | 8.06 | -1.70% | 2,733,100 |
| Jul 31, 2024 | 8.40 | 8.48 | 8.22 | 8.23 | 8.20 | -1.91% | 3,709,508 |
| Jul 30, 2024 | 8.42 | 8.44 | 8.31 | 8.39 | 8.36 | - | 1,770,264 |
| Jul 29, 2024 | 8.34 | 8.43 | 8.30 | 8.39 | 8.36 | 0.72% | 1,226,115 |
| Jul 26, 2024 | 8.30 | 8.41 | 8.20 | 8.33 | 8.30 | 1.71% | 1,307,274 |
| Jul 25, 2024 | 8.24 | 8.29 | 8.12 | 8.19 | 8.16 | -0.73% | 3,008,973 |
| Jul 24, 2024 | 8.48 | 8.54 | 8.24 | 8.25 | 8.22 | -3.28% | 1,478,449 |
| Jul 23, 2024 | 8.33 | 8.59 | 8.32 | 8.53 | 8.50 | 1.67% | 1,897,871 |
| Jul 22, 2024 | 8.41 | 8.43 | 8.27 | 8.39 | 8.36 | 0.60% | 1,233,204 |
| Jul 19, 2024 | 8.35 | 8.37 | 8.23 | 8.34 | 8.31 | -0.36% | 1,555,627 |
| Jul 18, 2024 | 8.60 | 8.67 | 8.32 | 8.37 | 8.34 | -3.57% | 1,719,212 |
| Jul 17, 2024 | 8.59 | 8.79 | 8.57 | 8.68 | 8.65 | 0.12% | 2,344,682 |
| Jul 16, 2024 | 8.62 | 8.71 | 8.49 | 8.67 | 8.64 | 1.76% | 3,470,209 |
| Jul 15, 2024 | 8.43 | 8.54 | 8.34 | 8.52 | 8.49 | 2.28% | 2,118,939 |
| Jul 12, 2024 | 8.42 | 8.42 | 8.27 | 8.33 | 8.30 | 0.48% | 2,094,300 |
| Jul 11, 2024 | 8.53 | 8.56 | 8.28 | 8.29 | 8.26 | -0.60% | 2,089,334 |
| Jul 10, 2024 | 8.28 | 8.35 | 8.22 | 8.34 | 8.31 | 1.71% | 2,335,935 |
| Jul 9, 2024 | 8.19 | 8.33 | 8.15 | 8.20 | 8.17 | -0.36% | 2,395,556 |
| Jul 8, 2024 | 8.26 | 8.31 | 8.23 | 8.23 | 8.20 | 0.49% | 1,937,148 |
| Jul 5, 2024 | 8.20 | 8.24 | 8.16 | 8.19 | 8.16 | -0.73% | 1,647,082 |
| Jul 3, 2024 | 8.30 | 8.33 | 8.21 | 8.25 | 8.22 | - | 547,305 |