DiamondRock Hospitality (DRH)
NYSE: DRH
· Real-Time Price · USD
8.10
0.06 (0.75%)
At close: Sep 26, 2025, 3:59 PM
8.10
0.06%
After-hours: Sep 26, 2025, 05:18 PM EDT
DRH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.03 | 8.16 | 8.02 | 8.10 | 8.10 | 0.75% | 2,494,933 |
| Sep 25, 2025 | 8.07 | 8.07 | 7.98 | 8.04 | 8.04 | -0.74% | 2,754,527 |
| Sep 24, 2025 | 8.12 | 8.16 | 8.04 | 8.10 | 8.10 | -0.49% | 3,018,000 |
| Sep 23, 2025 | 8.16 | 8.27 | 8.13 | 8.14 | 8.14 | 0.00% | 1,945,800 |
| Sep 22, 2025 | 8.25 | 8.30 | 8.13 | 8.14 | 8.14 | -1.93% | 2,509,500 |
| Sep 19, 2025 | 8.33 | 8.35 | 8.21 | 8.30 | 8.30 | -0.36% | 5,260,005 |
| Sep 18, 2025 | 8.19 | 8.35 | 8.17 | 8.33 | 8.33 | 2.46% | 3,243,000 |
| Sep 17, 2025 | 8.20 | 8.32 | 8.08 | 8.13 | 8.13 | -0.97% | 3,133,000 |
| Sep 16, 2025 | 8.22 | 8.31 | 8.13 | 8.21 | 8.21 | 0.24% | 3,732,300 |
| Sep 15, 2025 | 8.39 | 8.40 | 8.18 | 8.19 | 8.19 | -1.92% | 4,778,200 |
| Sep 12, 2025 | 8.39 | 8.42 | 8.32 | 8.35 | 8.35 | -0.60% | 2,742,946 |
| Sep 11, 2025 | 8.42 | 8.46 | 8.38 | 8.40 | 8.40 | 0.24% | 2,692,918 |
| Sep 10, 2025 | 8.35 | 8.46 | 8.31 | 8.38 | 8.38 | 0.24% | 2,463,100 |
| Sep 9, 2025 | 8.42 | 8.46 | 8.29 | 8.36 | 8.36 | -1.18% | 2,899,801 |
| Sep 8, 2025 | 8.56 | 8.56 | 8.44 | 8.46 | 8.46 | -1.40% | 3,007,208 |
| Sep 5, 2025 | 8.61 | 8.72 | 8.53 | 8.58 | 8.58 | -0.23% | 2,212,023 |
| 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 |