DiamondRock Hospitality Company (DRH)
NYSE: DRH · Real-Time Price · USD
9.32
+0.09 (0.98%)
Dec 20, 2024, 4:00 PM EST - Market closed
DRH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 9.16 | 9.51 | 9.16 | 9.32 | 9.32 | 0.98% | 4,668,412 |
| Dec 19, 2024 | 9.30 | 9.36 | 9.21 | 9.23 | 9.23 | 0.54% | 2,913,867 |
| Dec 18, 2024 | 9.70 | 9.72 | 9.15 | 9.18 | 9.18 | -5.36% | 4,663,685 |
| Dec 17, 2024 | 9.71 | 9.76 | 9.57 | 9.70 | 9.70 | -0.31% | 1,935,927 |
| Dec 16, 2024 | 9.65 | 9.82 | 9.63 | 9.73 | 9.73 | 0.83% | 1,486,211 |
| Dec 13, 2024 | 9.65 | 9.70 | 9.52 | 9.65 | 9.65 | -0.41% | 1,908,878 |
| Dec 12, 2024 | 9.62 | 9.79 | 9.58 | 9.69 | 9.69 | 0.21% | 4,514,163 |
| Dec 11, 2024 | 9.78 | 9.78 | 9.61 | 9.67 | 9.67 | -0.62% | 2,969,322 |
| Dec 10, 2024 | 9.68 | 9.85 | 9.60 | 9.73 | 9.73 | 1.04% | 10,040,617 |
| Dec 9, 2024 | 9.62 | 9.71 | 9.58 | 9.63 | 9.63 | 0.52% | 2,683,780 |
| Dec 6, 2024 | 9.63 | 9.66 | 9.55 | 9.58 | 9.58 | 0.10% | 1,703,498 |
| Dec 5, 2024 | 9.58 | 9.63 | 9.46 | 9.57 | 9.57 | -0.21% | 2,088,071 |
| Dec 4, 2024 | 9.72 | 9.89 | 9.54 | 9.59 | 9.59 | -1.54% | 4,555,815 |
| Dec 3, 2024 | 9.49 | 10.00 | 9.48 | 9.74 | 9.74 | 4.28% | 10,614,500 |
| Dec 2, 2024 | 9.27 | 9.36 | 9.15 | 9.34 | 9.34 | 0.65% | 3,396,397 |
| Nov 29, 2024 | 9.28 | 9.36 | 9.16 | 9.28 | 9.28 | 0.87% | 987,489 |
| Nov 27, 2024 | 9.30 | 9.37 | 9.14 | 9.20 | 9.20 | -0.11% | 1,616,899 |
| Nov 26, 2024 | 9.24 | 9.37 | 9.18 | 9.21 | 9.21 | -1.50% | 2,846,856 |
| Nov 25, 2024 | 9.22 | 9.37 | 9.21 | 9.35 | 9.35 | 2.07% | 2,985,580 |
| Nov 22, 2024 | 9.02 | 9.22 | 9.02 | 9.16 | 9.16 | 0.22% | 1,620,065 |
| Nov 21, 2024 | 9.01 | 9.19 | 8.99 | 9.14 | 9.14 | 1.90% | 1,015,199 |
| 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 |