DiamondRock Hospitality Company (DRH)
NYSE: DRH · Real-Time Price · USD
7.92
-0.05 (-0.63%)
At close: Oct 3, 2025, 4:00 PM EDT
7.92
0.00 (0.00%)
After-hours: Oct 3, 2025, 7:00 PM EDT
DRH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 8.00 | 8.08 | 7.90 | 7.92 | 7.92 | -0.63% | 2,600,447 |
| Oct 2, 2025 | 7.95 | 8.02 | 7.89 | 7.97 | 7.97 | 0.13% | 1,934,335 |
| Oct 1, 2025 | 7.93 | 8.00 | 7.87 | 7.96 | 7.96 | - | 2,933,444 |
| Sep 30, 2025 | 7.98 | 8.01 | 7.88 | 7.96 | 7.96 | -1.49% | 2,745,310 |
| Sep 29, 2025 | 8.12 | 8.23 | 8.02 | 8.08 | 8.00 | -0.25% | 3,426,476 |
| Sep 26, 2025 | 8.03 | 8.16 | 8.02 | 8.10 | 8.02 | 0.75% | 2,495,917 |
| Sep 25, 2025 | 8.07 | 8.08 | 7.98 | 8.04 | 7.96 | -0.74% | 2,754,527 |
| Sep 24, 2025 | 8.12 | 8.16 | 8.04 | 8.10 | 8.02 | -0.49% | 3,017,989 |
| Sep 23, 2025 | 8.16 | 8.27 | 8.13 | 8.14 | 8.06 | - | 1,945,788 |
| Sep 22, 2025 | 8.25 | 8.30 | 8.13 | 8.14 | 8.06 | -1.93% | 2,509,475 |
| Sep 19, 2025 | 8.33 | 8.35 | 8.21 | 8.30 | 8.22 | -0.36% | 5,260,005 |
| Sep 18, 2025 | 8.19 | 8.35 | 8.17 | 8.33 | 8.25 | 2.46% | 3,242,991 |
| Sep 17, 2025 | 8.20 | 8.32 | 8.08 | 8.13 | 8.05 | -0.97% | 3,132,957 |
| Sep 16, 2025 | 8.22 | 8.31 | 8.13 | 8.21 | 8.13 | 0.24% | 3,732,294 |
| Sep 15, 2025 | 8.39 | 8.40 | 8.18 | 8.19 | 8.11 | -1.92% | 4,778,200 |
| Sep 12, 2025 | 8.39 | 8.42 | 8.32 | 8.35 | 8.27 | -0.60% | 2,742,946 |
| Sep 11, 2025 | 8.42 | 8.46 | 8.38 | 8.40 | 8.32 | 0.24% | 2,692,918 |
| Sep 10, 2025 | 8.35 | 8.46 | 8.31 | 8.38 | 8.30 | 0.24% | 2,463,097 |
| Sep 9, 2025 | 8.42 | 8.46 | 8.29 | 8.36 | 8.28 | -1.18% | 2,899,801 |
| Sep 8, 2025 | 8.56 | 8.56 | 8.44 | 8.46 | 8.38 | -1.40% | 3,007,208 |
| Sep 5, 2025 | 8.61 | 8.72 | 8.53 | 8.58 | 8.50 | -0.23% | 2,212,023 |
| Sep 4, 2025 | 8.50 | 8.63 | 8.48 | 8.60 | 8.51 | 1.30% | 2,977,175 |
| Sep 3, 2025 | 8.39 | 8.55 | 8.37 | 8.49 | 8.41 | 0.71% | 2,838,748 |
| Sep 2, 2025 | 8.48 | 8.49 | 8.37 | 8.43 | 8.35 | -1.52% | 2,339,208 |
| Aug 29, 2025 | 8.60 | 8.61 | 8.45 | 8.56 | 8.48 | -0.23% | 1,782,247 |
| Aug 28, 2025 | 8.63 | 8.63 | 8.50 | 8.58 | 8.50 | -0.12% | 1,884,436 |
| Aug 27, 2025 | 8.38 | 8.61 | 8.36 | 8.59 | 8.51 | 2.63% | 2,684,213 |
| Aug 26, 2025 | 8.35 | 8.47 | 8.32 | 8.37 | 8.29 | -0.24% | 2,981,333 |
| Aug 25, 2025 | 8.42 | 8.47 | 8.33 | 8.39 | 8.31 | -0.83% | 1,992,121 |
| Aug 22, 2025 | 8.14 | 8.49 | 8.13 | 8.46 | 8.38 | 5.22% | 2,544,786 |
| Aug 21, 2025 | 8.02 | 8.09 | 7.98 | 8.04 | 7.96 | 0.12% | 1,873,605 |
| Aug 20, 2025 | 8.10 | 8.12 | 8.02 | 8.03 | 7.95 | -0.74% | 2,076,718 |
| Aug 19, 2025 | 7.97 | 8.13 | 7.95 | 8.09 | 8.01 | 1.76% | 1,733,915 |
| Aug 18, 2025 | 7.90 | 8.02 | 7.90 | 7.95 | 7.87 | 0.63% | 1,418,689 |
| Aug 15, 2025 | 7.96 | 8.01 | 7.87 | 7.90 | 7.82 | -0.88% | 2,778,005 |
| Aug 14, 2025 | 7.98 | 7.99 | 7.90 | 7.97 | 7.89 | -1.12% | 2,818,545 |
| Aug 13, 2025 | 7.88 | 8.06 | 7.83 | 8.06 | 7.98 | 2.54% | 3,951,877 |
| Aug 12, 2025 | 7.68 | 7.88 | 7.62 | 7.86 | 7.78 | 3.29% | 3,222,599 |
| Aug 11, 2025 | 7.58 | 7.68 | 7.45 | 7.61 | 7.53 | 0.40% | 3,059,900 |
| Aug 8, 2025 | 7.81 | 7.99 | 7.50 | 7.58 | 7.51 | -1.43% | 3,947,355 |
| Aug 7, 2025 | 7.65 | 7.69 | 7.54 | 7.69 | 7.61 | 1.45% | 2,281,153 |
| Aug 6, 2025 | 7.67 | 7.68 | 7.54 | 7.58 | 7.51 | -1.43% | 4,347,638 |
| Aug 5, 2025 | 7.71 | 7.76 | 7.63 | 7.69 | 7.61 | -0.13% | 2,652,007 |
| Aug 4, 2025 | 7.63 | 7.78 | 7.58 | 7.70 | 7.62 | 1.72% | 3,247,344 |
| Aug 1, 2025 | 7.63 | 7.66 | 7.50 | 7.57 | 7.50 | -1.94% | 2,650,246 |
| Jul 31, 2025 | 7.77 | 7.83 | 7.65 | 7.72 | 7.64 | -1.15% | 3,240,130 |
| Jul 30, 2025 | 8.01 | 8.06 | 7.74 | 7.81 | 7.73 | -2.25% | 2,773,962 |
| Jul 29, 2025 | 8.07 | 8.09 | 7.96 | 7.99 | 7.91 | -0.50% | 2,473,743 |
| Jul 28, 2025 | 8.16 | 8.17 | 8.02 | 8.03 | 7.95 | -1.11% | 2,587,735 |
| Jul 25, 2025 | 8.12 | 8.16 | 8.03 | 8.12 | 8.04 | 0.74% | 2,508,246 |