DiamondRock Hospitality (DRH)
NYSE: DRH
· Real-Time Price · USD
8.59
-0.01 (-0.12%)
At close: Sep 05, 2025, 3:59 PM
8.67
0.93%
After-hours: Sep 05, 2025, 06:09 PM EDT
DRH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 8.61 | 8.72 | 8.53 | 8.58 | 8.58 | -0.23% | 2,212,006 |
| Sep 4, 2025 | 8.50 | 8.63 | 8.48 | 8.60 | 8.60 | 1.30% | 2,977,200 |
| Sep 3, 2025 | 8.39 | 8.55 | 8.37 | 8.49 | 8.49 | 0.71% | 2,838,900 |
| Sep 2, 2025 | 8.48 | 8.49 | 8.37 | 8.43 | 8.43 | -1.52% | 2,339,208 |
| Aug 29, 2025 | 8.60 | 8.61 | 8.45 | 8.56 | 8.56 | -0.23% | 1,782,247 |
| Aug 28, 2025 | 8.63 | 8.63 | 8.50 | 8.58 | 8.58 | -0.12% | 1,884,436 |
| Aug 27, 2025 | 8.38 | 8.61 | 8.36 | 8.59 | 8.59 | 2.63% | 2,684,213 |
| Aug 26, 2025 | 8.35 | 8.47 | 8.32 | 8.37 | 8.37 | -0.24% | 2,981,333 |
| Aug 25, 2025 | 8.42 | 8.47 | 8.33 | 8.39 | 8.39 | -0.83% | 1,992,121 |
| Aug 22, 2025 | 8.14 | 8.49 | 8.13 | 8.46 | 8.46 | 5.22% | 2,544,800 |
| Aug 21, 2025 | 8.02 | 8.09 | 7.98 | 8.04 | 8.04 | 0.12% | 1,873,605 |
| Aug 20, 2025 | 8.10 | 8.12 | 8.02 | 8.03 | 8.03 | -0.74% | 2,076,718 |
| Aug 19, 2025 | 7.97 | 8.13 | 7.95 | 8.09 | 8.09 | 1.76% | 1,733,915 |
| Aug 18, 2025 | 7.90 | 8.02 | 7.90 | 7.95 | 7.95 | 0.63% | 1,418,700 |
| Aug 15, 2025 | 7.96 | 8.01 | 7.87 | 7.90 | 7.90 | -0.88% | 2,778,005 |
| Aug 14, 2025 | 7.98 | 7.99 | 7.90 | 7.97 | 7.97 | -1.12% | 2,818,545 |
| Aug 13, 2025 | 7.88 | 8.06 | 7.83 | 8.06 | 8.06 | 2.54% | 3,951,900 |
| Aug 12, 2025 | 7.68 | 7.88 | 7.62 | 7.86 | 7.86 | 3.29% | 3,222,600 |
| Aug 11, 2025 | 7.58 | 7.68 | 7.45 | 7.61 | 7.61 | 0.40% | 3,059,900 |
| Aug 8, 2025 | 7.81 | 7.99 | 7.50 | 7.58 | 7.58 | -1.43% | 3,947,400 |