NASDAQ : DRH
DiamondRock Hospitality Company — Price history
Real Estate · REIT - Hotel & Motel · United States
Last price 14.25 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.93B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
DiamondRock Hospitality Company (DRH) closed at 14.52 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 14.51 | 14.67 | 14.27 | 14.52 | 3,611,177 | +1.89% |
| 2026-10-30 | 14.53 | 14.53 | 14.065 | 14.25 | 3,482,426 | -1.45% |
| 2026-10-29 | 14.4 | 14.57 | 14.34 | 14.46 | 2,935,384 | +1.40% |
| 2026-10-28 | 14.2 | 14.29 | 14.07 | 14.26 | 2,768,258 | +0.99% |
| 2026-10-27 | 13.93 | 14.16 | 13.82 | 14.12 | 4,864,867 | +1.29% |
| 2026-10-26 | 13.81 | 14.1 | 13.81 | 13.94 | 3,077,862 | +1.31% |
| 2026-10-23 | 13.8 | 13.89 | 13.625 | 13.76 | 2,317,779 | -0.90% |
| 2026-10-22 | 13.88 | 14.04 | 13.691 | 13.885 | 4,350,012 | -0.36% |
| 2026-10-21 | 13.82 | 14.05 | 13.77 | 13.935 | 2,952,268 | +1.05% |
| 2026-10-20 | 13.49 | 13.875 | 13.465 | 13.79 | 2,688,154 | +2.45% |
| 2026-10-19 | 13.47 | 13.545 | 13.33 | 13.46 | 2,913,972 | +0.30% |
| 2026-10-16 | 13.33 | 13.706 | 13.33 | 13.42 | 5,274,182 | +1.05% |
| 2026-10-15 | 13 | 13.36 | 12.935 | 13.28 | 3,477,952 | +3.11% |
| 2026-10-14 | 12.99 | 13.105 | 12.705 | 12.88 | 3,566,895 | -2.13% |
| 2026-10-13 | 12.88 | 13.2 | 12.615 | 13.16 | 4,278,233 | +2.97% |
| 2026-10-12 | 12.62 | 12.8 | 12.53 | 12.78 | 3,002,165 | +1.27% |
| 2026-10-09 | 12.61 | 12.66 | 12.49 | 12.62 | 3,850,292 | +0.16% |
| 2026-10-08 | 12.41 | 12.655 | 12.24 | 12.6 | 3,595,587 | +2.02% |
| 2026-10-07 | 12.2 | 12.51 | 12.2 | 12.35 | 2,476,133 | -0.20% |
| 2026-10-06 | 12.46 | 12.645 | 12.33 | 12.375 | 2,464,101 | -0.36% |
| 2026-10-05 | 12.55 | 12.56 | 12.335 | 12.42 | 3,296,474 | -1.19% |
| 2026-10-02 | 12.91 | 12.91 | 12.5 | 12.57 | 2,785,090 | +0.48% |
| 2026-10-01 | 12.28 | 12.555 | 12.23 | 12.51 | 4,576,836 | +1.21% |
| 2026-09-30 | 12.36 | 12.46 | 12.28 | 12.36 | 5,111,715 | +0.00% |
| 2026-09-29 | 12.68 | 12.69 | 12.44 | 12.47 | 2,776,088 | -1.34% |
| 2026-09-28 | 12.49 | 12.695 | 12.435 | 12.64 | 2,217,750 | +1.20% |
| 2026-09-25 | 12.49 | 12.53 | 12.26 | 12.49 | 1,985,911 | +0.56% |
| 2026-09-24 | 12.25 | 12.525 | 12.21 | 12.42 | 2,373,290 | +1.47% |
| 2026-09-23 | 12.21 | 12.31 | 12.115 | 12.24 | 4,342,797 | -0.57% |
| 2026-09-22 | 12.4 | 12.515 | 12.23 | 12.31 | 2,271,032 | +0.33% |
| 2026-09-21 | 12.26 | 12.36 | 12.17 | 12.27 | 2,882,516 | +0.25% |
| 2026-09-18 | 12.19 | 12.27 | 12.095 | 12.24 | 5,774,647 | -0.08% |
| 2026-09-17 | 12.38 | 12.42 | 12.23 | 12.25 | 2,315,422 | -0.16% |
| 2026-09-16 | 12.39 | 12.54 | 12.05 | 12.27 | 4,269,827 | -0.97% |
| 2026-09-15 | 12.33 | 12.46 | 12.255 | 12.39 | 3,256,167 | +0.57% |
| 2026-09-14 | 12.12 | 12.42 | 12 | 12.32 | 2,740,606 | +0.98% |
| 2026-09-11 | 12.32 | 12.49 | 12.17 | 12.2 | 4,857,745 | +0.16% |
| 2026-09-10 | 12.16 | 12.225 | 12.04 | 12.18 | 2,660,679 | +0.91% |
| 2026-09-09 | 11.87 | 12.08 | 11.85 | 12.07 | 1,852,413 | +0.84% |
| 2026-09-08 | 12.04 | 12.23 | 11.96 | 11.97 | 2,247,281 | -0.91% |
| 2026-09-04 | 12.08 | 12.135 | 12 | 12.08 | 2,182,902 | +0.17% |
| 2026-09-03 | 12.38 | 12.42 | 12.04 | 12.06 | 2,033,468 | -1.87% |
| 2026-09-02 | 12.11 | 12.36 | 12.055 | 12.29 | 2,956,234 | +2.42% |
| 2026-09-01 | 12.32 | 12.37 | 11.93 | 12 | 2,909,944 | -2.52% |
| 2026-08-31 | 12.65 | 12.732 | 12.225 | 12.31 | 2,388,617 | -3.07% |
| 2026-08-28 | 12.705 | 12.76 | 12.61 | 12.7 | 2,083,374 | +0.08% |
| 2026-08-27 | 12.64 | 12.77 | 12.5 | 12.69 | 2,013,913 | +0.55% |
| 2026-08-26 | 12.88 | 12.88 | 12.61 | 12.62 | 2,982,104 | -1.94% |
| 2026-08-25 | 12.84 | 12.945 | 12.75 | 12.87 | 2,055,241 | +1.02% |
| 2026-08-24 | 12.86 | 12.97 | 12.62 | 12.74 | 4,301,736 | -0.62% |
| 2026-08-21 | 12.88 | 12.92 | 12.6 | 12.82 | 1,831,776 | +0.39% |
| 2026-08-20 | 12.65 | 12.81 | 12.59 | 12.77 | 1,869,085 | +0.39% |
| 2026-08-19 | 12.9 | 12.9 | 12.49 | 12.72 | 2,317,816 | +1.84% |
| 2026-08-18 | 12.37 | 12.54 | 12.305 | 12.49 | 1,857,035 | +1.05% |
| 2026-08-17 | 12.25 | 12.415 | 12.14 | 12.36 | 2,326,237 | +0.00% |
| 2026-08-14 | 12.25 | 12.505 | 12.23 | 12.36 | 1,324,941 | +0.57% |
| 2026-08-13 | 12.34 | 12.345 | 12.17 | 12.29 | 1,477,901 | +0.49% |
| 2026-08-12 | 12.14 | 12.24 | 12.04 | 12.23 | 1,831,159 | +1.83% |
| 2026-08-11 | 12.13 | 12.23 | 11.99 | 12.01 | 2,553,831 | -0.99% |
| 2026-08-10 | 12.43 | 12.47 | 12.025 | 12.13 | 2,657,366 | -3.19% |
| 2026-08-07 | 12.81 | 12.81 | 12.5 | 12.53 | 2,141,722 | -0.83% |
| 2026-08-06 | 13.27 | 13.285 | 12.62 | 12.635 | 3,134,426 | -4.71% |
| 2026-08-05 | 13.32 | 13.5 | 13.22 | 13.26 | 2,508,353 | -0.30% |
| 2026-08-04 | 13.34 | 13.46 | 13.265 | 13.3 | 3,801,750 | -0.60% |
| 2026-08-03 | 13.29 | 13.79 | 13.27 | 13.38 | 6,021,396 | +1.06% |
| 2026-07-31 | 13.26 | 13.48 | 13.1 | 13.24 | 4,583,428 | +2.56% |
| 2026-07-30 | 13.22 | 13.24 | 12.715 | 12.91 | 2,564,456 | -1.71% |
| 2026-07-29 | 13.06 | 13.24 | 13.06 | 13.135 | 1,880,942 | +0.50% |
| 2026-07-28 | 12.97 | 13.075 | 12.68 | 13.07 | 1,660,799 | +1.24% |
| 2026-07-27 | 12.91 | 13.035 | 12.87 | 12.91 | 2,218,941 | +0.47% |
| 2026-07-24 | 12.75 | 12.99 | 12.705 | 12.85 | 1,957,300 | +1.42% |
| 2026-07-23 | 12.79 | 12.89 | 12.605 | 12.67 | 2,648,063 | -1.78% |
| 2026-07-22 | 12.95 | 13.05 | 12.87 | 12.9 | 2,398,877 | -0.54% |
| 2026-07-21 | 12.84 | 13 | 12.695 | 12.97 | 3,821,970 | +1.73% |
| 2026-07-20 | 12.58 | 12.77 | 12.52 | 12.75 | 3,310,632 | +1.59% |
| 2026-07-17 | 12.24 | 12.56 | 12.147 | 12.55 | 3,048,578 | +2.20% |
| 2026-07-16 | 12.29 | 12.52 | 12.25 | 12.28 | 2,295,165 | -0.24% |
| 2026-07-15 | 12.17 | 12.45 | 12.17 | 12.31 | 1,855,189 | +1.74% |
| 2026-07-14 | 12.09 | 12.12 | 11.88 | 12.1 | 2,408,934 | +1.85% |
| 2026-07-13 | 12.01 | 12.01 | 11.795 | 11.88 | 1,511,548 | +0.00% |
| 2026-07-10 | 11.85 | 12.015 | 11.85 | 11.88 | 1,320,099 | +0.25% |
| 2026-07-09 | 11.68 | 11.9 | 11.65 | 11.85 | 1,327,527 | +1.72% |
| 2026-07-08 | 11.74 | 11.905 | 11.57 | 11.65 | 1,989,686 | -0.85% |
| 2026-07-07 | 11.98 | 12.04 | 11.645 | 11.75 | 3,742,483 | -1.43% |
| 2026-07-06 | 12.06 | 12.15 | 11.9 | 11.92 | 2,361,818 | -1.32% |
| 2026-07-02 | 11.93 | 12.155 | 11.85 | 12.08 | 2,050,664 | +1.26% |
| 2026-07-01 | 12.1 | 12.185 | 11.86 | 11.93 | 3,662,205 | -2.05% |
| 2026-06-30 | 12.22 | 12.31 | 12.065 | 12.18 | 2,676,056 | +0.08% |
| 2026-06-29 | 12.36 | 12.505 | 12.23 | 12.26 | 2,970,996 | -1.68% |
| 2026-06-26 | 12.37 | 12.54 | 12.25 | 12.47 | 7,354,961 | +0.48% |
| 2026-06-25 | 12.31 | 12.42 | 12.19 | 12.41 | 2,914,009 | +1.80% |
| 2026-06-24 | 12.3 | 12.382 | 11.98 | 12.19 | 2,278,816 | -0.89% |
| 2026-06-23 | 12.15 | 12.43 | 12.15 | 12.3 | 1,699,711 | +0.41% |
| 2026-06-22 | 12.33 | 12.45 | 12.21 | 12.25 | 1,833,335 | -0.49% |
| 2026-06-18 | 12.11 | 12.34 | 12.075 | 12.31 | 3,392,343 | +3.71% |
| 2026-06-17 | 12 | 12.115 | 11.795 | 11.87 | 1,135,152 | -1.25% |
| 2026-06-16 | 11.98 | 12.045 | 11.88 | 12.02 | 1,374,024 | +0.67% |
| 2026-06-15 | 12 | 12.03 | 11.885 | 11.94 | 1,405,952 | +0.17% |
| 2026-06-12 | 11.94 | 12.015 | 11.82 | 11.92 | 1,326,747 | +0.68% |
| 2026-06-11 | 11.77 | 11.93 | 11.71 | 11.84 | 2,343,375 | +1.72% |
| 2026-06-10 | 11.72 | 11.87 | 11.64 | 11.64 | 2,938,024 | -0.51% |
| 2026-06-09 | 11.76 | 11.81 | 11.525 | 11.7 | 1,447,785 | +0.78% |
| 2026-06-08 | 11.68 | 11.775 | 11.6 | 11.61 | 1,412,788 | +0.00% |
| 2026-06-05 | 11.61 | 11.695 | 11.53 | 11.61 | 1,533,524 | +0.61% |
| 2026-06-04 | 11.4 | 11.575 | 11.32 | 11.54 | 1,689,928 | +2.49% |
| 2026-06-03 | 11.11 | 11.31 | 11.065 | 11.26 | 1,716,850 | +0.72% |
| 2026-06-02 | 10.98 | 11.235 | 10.95 | 11.18 | 1,928,257 | +1.73% |
| 2026-06-01 | 10.99 | 11.03 | 10.83 | 10.99 | 2,000,198 | +0.00% |
| 2026-05-29 | 11.25 | 11.271 | 10.94 | 10.99 | 1,704,519 | -1.61% |
| 2026-05-28 | 11.06 | 11.265 | 10.95 | 11.17 | 2,513,852 | +0.18% |
| 2026-05-27 | 11.14 | 11.23 | 11.09 | 11.15 | 2,373,199 | +0.81% |
| 2026-05-26 | 10.79 | 11.085 | 10.73 | 11.06 | 2,029,118 | +3.27% |
| 2026-05-22 | 10.82 | 10.825 | 10.6 | 10.71 | 4,106,091 | -0.65% |
| 2026-05-21 | 10.74 | 10.78 | 10.545 | 10.78 | 2,973,696 | +0.19% |
| 2026-05-20 | 10.52 | 10.785 | 10.51 | 10.76 | 1,007,950 | +2.38% |
| 2026-05-19 | 10.56 | 10.619 | 10.44 | 10.51 | 1,149,446 | -0.94% |
| 2026-05-18 | 10.35 | 10.64 | 10.32 | 10.61 | 1,397,946 | +3.01% |
| 2026-05-15 | 10.42 | 10.42 | 10.25 | 10.3 | 1,771,440 | -1.90% |
| 2026-05-14 | 10.53 | 10.635 | 10.47 | 10.5 | 949,771 | +0.29% |
| 2026-05-13 | 10.53 | 10.625 | 10.41 | 10.47 | 1,229,424 | -0.85% |