DiamondRock Hospitality Company (DRH)

NASDAQ: DRH · Real-Time Price · USD

14.40

+0.02 (0.14%)

At close: Nov 13, 2026, 4:00 PM EST

14.51

+0.11 (0.77%)

After-hours: Nov 13, 2026, 7:59 PM EST

DRH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	14.41	14.54	14.25	14.40	14.40	0.14%	2,490,514
Nov 12, 2026	14.68	14.74	14.35	14.38	14.38	-1.84%	3,312,645
Nov 11, 2026	14.75	14.85	14.62	14.65	14.65	-0.34%	2,268,241
Nov 10, 2026	14.33	14.72	14.22	14.70	14.70	2.37%	2,366,994
Nov 9, 2026	14.28	14.59	14.23	14.36	14.36	2.28%	3,833,550
Nov 6, 2026	13.99	14.15	13.94	14.04	14.04	0.43%	2,967,140
Nov 5, 2026	14.63	14.72	13.88	13.98	13.98	-4.44%	5,237,804
Nov 4, 2026	14.31	14.67	14.31	14.63	14.63	0.76%	3,934,744
Nov 3, 2026	14.53	14.65	14.49	14.52	14.52	-	4,458,605
Nov 2, 2026	14.51	14.67	14.27	14.52	14.52	1.89%	3,604,065
Oct 30, 2026	14.53	14.53	14.07	14.25	14.25	-1.45%	3,482,426
Oct 29, 2026	14.40	14.57	14.34	14.46	14.46	1.40%	2,935,384
Oct 28, 2026	14.20	14.29	14.07	14.26	14.26	0.99%	2,768,258
Oct 27, 2026	13.93	14.16	13.82	14.12	14.12	1.29%	4,864,867
Oct 26, 2026	13.81	14.10	13.81	13.94	13.94	1.31%	3,077,862
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%	4,350,012
Oct 21, 2026	13.82	14.05	13.77	13.94	13.94	1.05%	2,952,268
Oct 20, 2026	13.49	13.88	13.47	13.79	13.79	2.45%	2,688,154
Oct 19, 2026	13.47	13.55	13.33	13.46	13.46	0.30%	2,913,972
Oct 16, 2026	13.33	13.71	13.33	13.42	13.42	1.05%	5,274,182
Oct 15, 2026	13.00	13.36	12.94	13.28	13.28	3.11%	3,477,952
Oct 14, 2026	12.99	13.11	12.71	12.88	12.88	-2.13%	3,566,895
Oct 13, 2026	12.88	13.20	12.62	13.16	13.16	2.97%	4,278,233
Oct 12, 2026	12.62	12.80	12.53	12.78	12.78	1.27%	3,002,165
Oct 9, 2026	12.61	12.66	12.49	12.62	12.62	0.16%	3,850,292
Oct 8, 2026	12.41	12.66	12.24	12.60	12.60	2.02%	3,595,587
Oct 7, 2026	12.20	12.51	12.20	12.35	12.35	-0.20%	2,476,133
Oct 6, 2026	12.46	12.65	12.33	12.38	12.38	-0.36%	2,464,101
Oct 5, 2026	12.55	12.56	12.34	12.42	12.42	-1.19%	3,296,474
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