DiamondRock Hospitality Company (DRH)

NASDAQ: DRH · Real-Time Price · USD

12.77

+0.05 (0.39%)

At close: Aug 20, 2026, 4:00 PM EDT

12.76

-0.01 (-0.10%)

After-hours: Aug 20, 2026, 7:30 PM EDT

DRH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	12.65	12.81	12.59	12.78	12.78	0.47%	1,710,908
Aug 19, 2026	12.90	12.90	12.49	12.72	12.72	1.84%	2,112,068
Aug 18, 2026	12.37	12.54	12.31	12.49	12.49	1.05%	1,857,033
Aug 17, 2026	12.25	12.42	12.14	12.36	12.36	-	2,326,237
Aug 14, 2026	12.25	12.51	12.23	12.36	12.36	0.57%	1,324,941
Aug 13, 2026	12.34	12.35	12.17	12.29	12.29	0.49%	1,477,901
Aug 12, 2026	12.14	12.24	12.04	12.23	12.23	1.83%	1,831,159
Aug 11, 2026	12.13	12.23	11.99	12.01	12.01	-0.99%	2,553,831
Aug 10, 2026	12.43	12.47	12.03	12.13	12.13	-3.19%	2,657,366
Aug 7, 2026	12.81	12.81	12.50	12.53	12.53	-0.83%	2,141,722
Aug 6, 2026	13.27	13.29	12.62	12.64	12.64	-4.71%	3,134,426
Aug 5, 2026	13.32	13.50	13.22	13.26	13.26	-0.30%	2,508,353
Aug 4, 2026	13.34	13.46	13.27	13.30	13.30	-0.60%	3,801,750
Aug 3, 2026	13.29	13.79	13.27	13.38	13.38	1.06%	6,021,396
Jul 31, 2026	13.26	13.48	13.10	13.24	13.24	2.56%	4,583,428
Jul 30, 2026	13.22	13.24	12.72	12.91	12.91	-1.71%	2,564,456
Jul 29, 2026	13.06	13.24	13.06	13.14	13.14	0.50%	1,880,942
Jul 28, 2026	12.97	13.08	12.68	13.07	13.07	1.24%	1,660,799
Jul 27, 2026	12.91	13.04	12.87	12.91	12.91	0.47%	2,218,941
Jul 24, 2026	12.75	12.99	12.71	12.85	12.85	1.42%	1,957,300
Jul 23, 2026	12.79	12.89	12.61	12.67	12.67	-1.78%	2,648,063
Jul 22, 2026	12.95	13.05	12.87	12.90	12.90	-0.54%	2,398,877
Jul 21, 2026	12.84	13.00	12.70	12.97	12.97	1.73%	3,821,970
Jul 20, 2026	12.58	12.77	12.52	12.75	12.75	1.59%	3,310,632
Jul 17, 2026	12.24	12.56	12.15	12.55	12.55	2.20%	3,048,578
Jul 16, 2026	12.29	12.52	12.25	12.28	12.28	-0.24%	2,295,165
Jul 15, 2026	12.17	12.45	12.17	12.31	12.31	1.74%	1,855,189
Jul 14, 2026	12.09	12.12	11.88	12.10	12.10	1.85%	2,408,934
Jul 13, 2026	12.01	12.01	11.80	11.88	11.88	-	1,511,548
Jul 10, 2026	11.85	12.02	11.85	11.88	11.88	0.25%	1,320,099
Jul 9, 2026	11.68	11.90	11.65	11.85	11.85	1.72%	1,327,527
Jul 8, 2026	11.74	11.91	11.57	11.65	11.65	-0.85%	1,989,686
Jul 7, 2026	11.98	12.04	11.65	11.75	11.75	-1.43%	3,742,483
Jul 6, 2026	12.06	12.15	11.90	11.92	11.92	-1.32%	2,361,818
Jul 2, 2026	11.93	12.16	11.85	12.08	12.08	1.26%	2,050,664
Jul 1, 2026	12.10	12.19	11.86	11.93	11.93	-2.05%	3,662,205
Jun 30, 2026	12.22	12.31	12.07	12.18	12.18	0.08%	2,676,056
Jun 29, 2026	12.36	12.51	12.23	12.26	12.17	-1.68%	2,970,996
Jun 26, 2026	12.37	12.54	12.25	12.47	12.38	0.48%	7,354,961
Jun 25, 2026	12.31	12.42	12.19	12.41	12.32	1.80%	2,914,009
Jun 24, 2026	12.30	12.38	11.98	12.19	12.10	-0.89%	2,278,816
Jun 23, 2026	12.15	12.43	12.15	12.30	12.21	0.41%	1,699,711
Jun 22, 2026	12.33	12.45	12.21	12.25	12.16	-0.49%	1,833,335
Jun 18, 2026	12.11	12.34	12.08	12.31	12.22	3.71%	3,392,343
Jun 17, 2026	12.00	12.12	11.80	11.87	11.78	-1.25%	1,135,152
Jun 16, 2026	11.98	12.05	11.88	12.02	11.93	0.67%	1,374,024
Jun 15, 2026	12.00	12.03	11.89	11.94	11.85	0.17%	1,405,952
Jun 12, 2026	11.94	12.02	11.82	11.92	11.83	0.68%	1,326,747
Jun 11, 2026	11.77	11.93	11.71	11.84	11.75	1.72%	2,343,375
Jun 10, 2026	11.72	11.87	11.64	11.64	11.55	-0.51%	2,938,024