DiamondRock Hospitality Company (DRH)

NASDAQ: DRH · Real-Time Price · USD

13.76

-0.13 (-0.94%)

At close: Oct 23, 2026, 4:00 PM EDT

13.85

+0.09 (0.65%)

After-hours: Oct 23, 2026, 7:30 PM EDT

DRH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	13.80	13.89	13.63	13.76	13.76	-0.90%	2,317,779
Oct 22, 2026	13.88	14.04	13.69	13.89	13.89	-0.36%	4,256,659
Oct 21, 2026	13.82	14.05	13.77	13.94	13.94	1.05%	2,951,878
Oct 20, 2026	13.49	13.88	13.47	13.79	13.79	2.45%	2,521,259
Oct 19, 2026	13.47	13.55	13.33	13.46	13.46	0.30%	2,735,028
Oct 16, 2026	13.33	13.71	13.33	13.42	13.42	1.05%	5,062,291
Oct 15, 2026	13.00	13.36	12.94	13.28	13.28	3.11%	3,451,186
Oct 14, 2026	12.99	13.11	12.71	12.88	12.88	-2.13%	3,399,763
Oct 13, 2026	12.88	13.20	12.62	13.16	13.16	2.97%	4,041,843
Oct 12, 2026	12.62	12.80	12.53	12.78	12.78	1.27%	2,698,562
Oct 9, 2026	12.61	12.66	12.49	12.62	12.62	0.16%	2,951,229
Oct 8, 2026	12.41	12.66	12.24	12.60	12.60	2.02%	3,571,103
Oct 7, 2026	12.20	12.51	12.20	12.35	12.35	-0.20%	2,439,915
Oct 6, 2026	12.46	12.65	12.33	12.38	12.38	-0.36%	2,453,531
Oct 5, 2026	12.55	12.56	12.34	12.42	12.42	-1.19%	3,296,453
Oct 2, 2026	12.91	12.91	12.50	12.57	12.57	0.48%	2,785,090
Oct 1, 2026	12.28	12.56	12.23	12.51	12.51	1.21%	4,576,836
Sep 30, 2026	12.36	12.46	12.28	12.36	12.36	-	5,111,715
Sep 29, 2026	12.68	12.69	12.44	12.47	12.36	-1.34%	2,776,088
Sep 28, 2026	12.49	12.70	12.44	12.64	12.53	1.20%	2,217,750
Sep 25, 2026	12.49	12.53	12.26	12.49	12.38	0.56%	1,985,911
Sep 24, 2026	12.25	12.53	12.21	12.42	12.31	1.47%	2,373,290
Sep 23, 2026	12.21	12.31	12.12	12.24	12.13	-0.57%	4,342,797
Sep 22, 2026	12.40	12.52	12.23	12.31	12.20	0.33%	2,271,032
Sep 21, 2026	12.26	12.36	12.17	12.27	12.16	0.25%	2,882,516
Sep 18, 2026	12.19	12.27	12.10	12.24	12.13	-0.08%	5,774,647
Sep 17, 2026	12.38	12.42	12.23	12.25	12.14	-0.16%	2,315,422
Sep 16, 2026	12.39	12.54	12.05	12.27	12.16	-0.97%	4,269,827
Sep 15, 2026	12.33	12.46	12.26	12.39	12.28	0.57%	3,256,167
Sep 14, 2026	12.12	12.42	12.00	12.32	12.21	0.98%	2,740,606
Sep 11, 2026	12.32	12.49	12.17	12.20	12.09	0.16%	4,857,745
Sep 10, 2026	12.16	12.23	12.04	12.18	12.07	0.91%	2,660,679
Sep 9, 2026	11.87	12.08	11.85	12.07	11.96	0.84%	1,852,413
Sep 8, 2026	12.04	12.23	11.96	11.97	11.86	-0.91%	2,247,281
Sep 4, 2026	12.08	12.14	12.00	12.08	11.97	0.17%	2,182,902
Sep 3, 2026	12.38	12.42	12.04	12.06	11.95	-1.87%	2,033,468
Sep 2, 2026	12.11	12.36	12.06	12.29	12.18	2.42%	2,956,234
Sep 1, 2026	12.32	12.37	11.93	12.00	11.89	-2.52%	2,909,944
Aug 31, 2026	12.65	12.73	12.23	12.31	12.20	-3.07%	2,388,617
Aug 28, 2026	12.71	12.76	12.61	12.70	12.59	0.08%	2,083,374
Aug 27, 2026	12.64	12.77	12.50	12.69	12.58	0.55%	2,013,913
Aug 26, 2026	12.88	12.88	12.61	12.62	12.51	-1.94%	2,982,104
Aug 25, 2026	12.84	12.95	12.75	12.87	12.76	1.02%	2,055,241
Aug 24, 2026	12.86	12.97	12.62	12.74	12.63	-0.62%	4,301,736
Aug 21, 2026	12.88	12.92	12.60	12.82	12.71	0.39%	1,831,776
Aug 20, 2026	12.65	12.81	12.59	12.77	12.66	0.39%	1,869,085
Aug 19, 2026	12.90	12.90	12.49	12.72	12.61	1.84%	2,317,816
Aug 18, 2026	12.37	12.54	12.31	12.49	12.38	1.05%	1,857,035
Aug 17, 2026	12.25	12.42	12.14	12.36	12.25	-	2,326,237
Aug 14, 2026	12.25	12.51	12.23	12.36	12.25	0.57%	1,324,941