DiamondRock Hospitality Company (DRH)
NASDAQ: DRH · Real-Time Price · USD
11.15
+0.09 (0.81%)
At close: May 27, 2026, 4:00 PM EDT
11.15
0.00 (0.00%)
After-hours: May 27, 2026, 4:57 PM EDT
DRH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 11.14 | 11.23 | 11.09 | 11.15 | 11.15 | 0.81% | 2,372,493 |
| May 26, 2026 | 10.79 | 11.09 | 10.73 | 11.06 | 11.06 | 3.27% | 2,029,118 |
| May 22, 2026 | 10.82 | 10.83 | 10.60 | 10.71 | 10.71 | -0.65% | 4,106,091 |
| May 21, 2026 | 10.74 | 10.78 | 10.55 | 10.78 | 10.78 | 0.19% | 2,973,656 |
| May 20, 2026 | 10.52 | 10.79 | 10.51 | 10.76 | 10.76 | 2.38% | 1,007,950 |
| May 19, 2026 | 10.56 | 10.62 | 10.44 | 10.51 | 10.51 | -0.94% | 1,149,446 |
| May 18, 2026 | 10.35 | 10.64 | 10.32 | 10.61 | 10.61 | 3.01% | 1,397,946 |
| May 15, 2026 | 10.42 | 10.42 | 10.25 | 10.30 | 10.30 | -1.90% | 1,771,440 |
| May 14, 2026 | 10.53 | 10.64 | 10.47 | 10.50 | 10.50 | 0.29% | 949,771 |
| May 13, 2026 | 10.53 | 10.63 | 10.41 | 10.47 | 10.47 | -0.85% | 1,229,424 |
| May 12, 2026 | 10.62 | 10.67 | 10.43 | 10.56 | 10.56 | -0.38% | 1,164,048 |
| May 11, 2026 | 10.79 | 10.84 | 10.54 | 10.60 | 10.60 | -1.76% | 1,374,878 |
| May 8, 2026 | 10.70 | 10.89 | 10.69 | 10.79 | 10.79 | 1.22% | 1,207,551 |
| May 7, 2026 | 10.74 | 10.90 | 10.64 | 10.66 | 10.66 | -0.09% | 2,405,202 |
| May 6, 2026 | 10.85 | 10.89 | 10.61 | 10.67 | 10.67 | 0.28% | 1,834,037 |
| May 5, 2026 | 10.28 | 10.69 | 10.25 | 10.64 | 10.64 | 4.01% | 1,963,892 |
| May 4, 2026 | 10.36 | 10.47 | 10.19 | 10.23 | 10.23 | -2.29% | 2,409,899 |
| May 1, 2026 | 10.16 | 10.68 | 10.16 | 10.47 | 10.47 | 2.65% | 4,061,914 |
| Apr 30, 2026 | 10.25 | 10.38 | 10.17 | 10.20 | 10.20 | -0.49% | 2,493,075 |
| Apr 29, 2026 | 10.19 | 10.31 | 10.18 | 10.25 | 10.25 | -0.10% | 1,922,153 |
| Apr 28, 2026 | 10.30 | 10.35 | 10.16 | 10.26 | 10.26 | 0.29% | 1,879,138 |
| Apr 27, 2026 | 10.21 | 10.37 | 10.21 | 10.23 | 10.23 | 0.10% | 1,460,261 |
| Apr 24, 2026 | 10.11 | 10.27 | 10.06 | 10.22 | 10.22 | 0.79% | 1,700,762 |
| Apr 23, 2026 | 10.13 | 10.25 | 10.03 | 10.14 | 10.14 | 0.50% | 1,825,285 |
| Apr 22, 2026 | 10.37 | 10.46 | 10.06 | 10.09 | 10.09 | -2.13% | 1,670,925 |
| Apr 21, 2026 | 10.52 | 10.57 | 10.30 | 10.31 | 10.31 | -1.90% | 1,420,240 |
| Apr 20, 2026 | 10.46 | 10.55 | 10.43 | 10.51 | 10.51 | -0.47% | 1,353,073 |
| Apr 17, 2026 | 10.45 | 10.63 | 10.37 | 10.56 | 10.56 | 2.62% | 1,276,982 |
| Apr 16, 2026 | 10.18 | 10.34 | 10.18 | 10.29 | 10.29 | -0.10% | 2,326,370 |
| Apr 15, 2026 | 10.39 | 10.41 | 10.27 | 10.30 | 10.30 | -1.06% | 1,615,687 |
| Apr 14, 2026 | 10.17 | 10.41 | 10.16 | 10.41 | 10.41 | 1.96% | 1,213,706 |
| Apr 13, 2026 | 10.17 | 10.29 | 9.98 | 10.21 | 10.21 | 0.29% | 1,294,986 |
| Apr 10, 2026 | 10.10 | 10.26 | 10.08 | 10.18 | 10.18 | 0.99% | 1,747,958 |
| Apr 9, 2026 | 9.76 | 10.17 | 9.69 | 10.08 | 10.08 | 3.28% | 2,752,874 |
| Apr 8, 2026 | 9.65 | 9.82 | 9.65 | 9.76 | 9.76 | 3.72% | 1,992,645 |
| Apr 7, 2026 | 9.36 | 9.49 | 9.34 | 9.41 | 9.41 | 0.32% | 1,787,552 |
| Apr 6, 2026 | 9.40 | 9.44 | 9.28 | 9.38 | 9.38 | -0.32% | 1,074,160 |
| Apr 2, 2026 | 9.26 | 9.46 | 9.25 | 9.41 | 9.41 | 0.53% | 1,479,382 |
| Apr 1, 2026 | 9.43 | 9.44 | 9.32 | 9.36 | 9.36 | -0.11% | 1,710,898 |
| Mar 31, 2026 | 9.46 | 9.55 | 9.29 | 9.37 | 9.37 | 0.75% | 2,230,505 |
| Mar 30, 2026 | 9.38 | 9.46 | 9.32 | 9.39 | 9.30 | 0.75% | 1,853,616 |
| Mar 27, 2026 | 9.59 | 9.59 | 9.27 | 9.32 | 9.23 | -2.82% | 1,920,080 |
| Mar 26, 2026 | 9.56 | 9.78 | 9.50 | 9.59 | 9.50 | 0.31% | 1,872,002 |
| Mar 25, 2026 | 9.55 | 9.60 | 9.47 | 9.56 | 9.47 | 1.27% | 1,779,934 |
| Mar 24, 2026 | 9.43 | 9.61 | 9.36 | 9.44 | 9.35 | -0.21% | 1,611,715 |
| Mar 23, 2026 | 9.50 | 9.65 | 9.36 | 9.46 | 9.37 | 2.71% | 2,451,094 |
| Mar 20, 2026 | 9.49 | 9.54 | 9.19 | 9.21 | 9.12 | -3.05% | 3,550,497 |
| Mar 19, 2026 | 9.41 | 9.59 | 9.32 | 9.50 | 9.41 | 0.42% | 1,642,011 |
| Mar 18, 2026 | 9.47 | 9.60 | 9.42 | 9.46 | 9.37 | -0.53% | 1,735,311 |
| Mar 17, 2026 | 9.50 | 9.62 | 9.48 | 9.51 | 9.42 | 0.85% | 1,357,653 |