DiamondRock Hospitality Company (DRH)

NASDAQ: DRH · Real-Time Price · USD

11.87

-0.15 (-1.25%)

At close: Jun 17, 2026, 4:00 PM EDT

11.63

-0.24 (-2.02%)

After-hours: Jun 17, 2026, 4:44 PM EDT

DRH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	12.00	12.12	11.80	11.87	11.87	-1.25%	1,134,945
Jun 16, 2026	11.98	12.05	11.88	12.02	12.02	0.67%	1,373,923
Jun 15, 2026	12.00	12.03	11.89	11.94	11.94	0.17%	1,405,952
Jun 12, 2026	11.94	12.02	11.82	11.92	11.92	0.68%	1,266,734
Jun 11, 2026	11.77	11.93	11.71	11.84	11.84	1.72%	1,466,754
Jun 10, 2026	11.72	11.87	11.64	11.64	11.64	-0.51%	2,061,803
Jun 9, 2026	11.76	11.81	11.53	11.70	11.70	0.78%	1,447,779
Jun 8, 2026	11.68	11.78	11.60	11.61	11.61	-	1,412,718
Jun 5, 2026	11.61	11.70	11.53	11.61	11.61	0.61%	1,532,061
Jun 4, 2026	11.40	11.58	11.32	11.54	11.54	2.49%	1,674,667
Jun 3, 2026	11.11	11.31	11.07	11.26	11.26	0.72%	1,716,391
Jun 2, 2026	10.98	11.24	10.95	11.18	11.18	1.73%	1,928,247
Jun 1, 2026	10.99	11.03	10.83	10.99	10.99	-	2,000,148
May 29, 2026	11.25	11.27	10.94	10.99	10.99	-1.61%	1,665,455
May 28, 2026	11.06	11.27	10.95	11.17	11.17	0.18%	2,513,842
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