DiamondRock Hospitality (DRH)
NYSE: DRH
· Real-Time Price · USD
7.97
-0.09 (-1.12%)
At close: Aug 14, 2025, 3:59 PM
7.86
-1.44%
After-hours: Aug 14, 2025, 06:40 PM EDT
DRH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.98 | 7.99 | 7.90 | 7.97 | 7.97 | -1.12% | 2,818,535 |
| 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 |
| Aug 7, 2025 | 7.65 | 7.69 | 7.54 | 7.69 | 7.69 | 1.45% | 2,281,200 |
| Aug 6, 2025 | 7.67 | 7.68 | 7.54 | 7.58 | 7.58 | -1.43% | 4,347,638 |
| Aug 5, 2025 | 7.71 | 7.76 | 7.63 | 7.69 | 7.69 | -0.13% | 2,652,007 |
| Aug 4, 2025 | 7.63 | 7.78 | 7.58 | 7.70 | 7.70 | 1.72% | 3,247,344 |
| Aug 1, 2025 | 7.63 | 7.66 | 7.50 | 7.57 | 7.57 | -1.94% | 2,650,246 |
| Jul 31, 2025 | 7.77 | 7.83 | 7.65 | 7.72 | 7.72 | -1.15% | 3,240,130 |
| Jul 30, 2025 | 8.01 | 8.06 | 7.74 | 7.81 | 7.81 | -2.25% | 2,774,000 |
| Jul 29, 2025 | 8.07 | 8.09 | 7.96 | 7.99 | 7.99 | -0.50% | 2,473,743 |
| Jul 28, 2025 | 8.16 | 8.17 | 8.02 | 8.03 | 8.03 | -1.11% | 2,587,735 |
| Jul 25, 2025 | 8.12 | 8.15 | 8.03 | 8.12 | 8.12 | 0.74% | 2,508,246 |
| Jul 24, 2025 | 8.14 | 8.20 | 8.06 | 8.06 | 8.06 | -1.71% | 4,311,705 |
| Jul 23, 2025 | 8.22 | 8.32 | 8.12 | 8.20 | 8.20 | 0.61% | 4,283,300 |
| Jul 22, 2025 | 7.99 | 8.18 | 7.95 | 8.15 | 8.15 | 2.52% | 3,373,000 |
| Jul 21, 2025 | 8.00 | 8.08 | 7.93 | 7.95 | 7.95 | 0.13% | 2,543,000 |
| Jul 18, 2025 | 7.93 | 7.97 | 7.86 | 7.94 | 7.94 | 0.25% | 3,011,000 |