DRH Historical Prices
Diamondrock Hospitality Company Common Stock · daily open, high, low, close & volume
Trading days
249
Period high
14.72
Period low
8.18
Period change
+56.70%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 13.99 | 14.15 | 13.94 | 14.04 | +0.43% | 2,967,141 |
| Nov 5, 2026 | 14.63 | 14.72 | 13.88 | 13.98 | -4.44% | 5,245,583 |
| Nov 4, 2026 | 14.31 | 14.67 | 14.31 | 14.63 | +0.76% | 3,943,782 |
| Nov 3, 2026 | 14.53 | 14.65 | 14.49 | 14.52 | +0.00% | 4,492,823 |
| Nov 2, 2026 | 14.51 | 14.67 | 14.27 | 14.52 | +1.89% | 3,611,180 |
| Oct 30, 2026 | 14.53 | 14.53 | 14.06 | 14.25 | -1.45% | 3,482,427 |
| Oct 29, 2026 | 14.40 | 14.57 | 14.34 | 14.46 | +1.40% | 2,935,384 |
| Oct 28, 2026 | 14.20 | 14.29 | 14.07 | 14.26 | +0.99% | 2,768,259 |
| Oct 27, 2026 | 13.93 | 14.16 | 13.82 | 14.12 | +1.29% | 4,864,868 |
| Oct 26, 2026 | 13.81 | 14.10 | 13.81 | 13.94 | +1.31% | 3,077,862 |
| Oct 23, 2026 | 13.80 | 13.89 | 13.63 | 13.76 | -0.90% | 2,317,780 |
| Oct 22, 2026 | 13.88 | 14.04 | 13.69 | 13.88 | -0.36% | 4,350,012 |
| Oct 21, 2026 | 13.82 | 14.05 | 13.77 | 13.94 | +1.05% | 2,952,268 |
| Oct 20, 2026 | 13.49 | 13.88 | 13.46 | 13.79 | +2.45% | 2,688,154 |
| Oct 19, 2026 | 13.47 | 13.54 | 13.33 | 13.46 | +0.30% | 2,913,949 |
| Oct 16, 2026 | 13.33 | 13.71 | 13.33 | 13.42 | +1.05% | 5,274,182 |
| Oct 15, 2026 | 13.00 | 13.36 | 12.94 | 13.28 | +3.11% | 3,477,952 |
| Oct 14, 2026 | 12.99 | 13.11 | 12.71 | 12.88 | -2.13% | 3,566,895 |
| Oct 13, 2026 | 12.88 | 13.20 | 12.62 | 13.16 | +2.97% | 4,278,233 |
| Oct 12, 2026 | 12.62 | 12.80 | 12.53 | 12.78 | +1.27% | 3,002,165 |
| Oct 9, 2026 | 12.61 | 12.66 | 12.49 | 12.62 | +0.16% | 3,850,279 |
| Oct 8, 2026 | 12.41 | 12.65 | 12.24 | 12.60 | +2.02% | 3,595,587 |
| Oct 7, 2026 | 12.20 | 12.51 | 12.20 | 12.35 | -0.20% | 2,476,133 |
| Oct 6, 2026 | 12.46 | 12.64 | 12.33 | 12.38 | -0.36% | 2,464,102 |
| Oct 5, 2026 | 12.55 | 12.56 | 12.34 | 12.42 | -1.19% | 3,296,474 |
| Oct 2, 2026 | 12.91 | 12.91 | 12.50 | 12.57 | +0.48% | 2,785,191 |
| Oct 1, 2026 | 12.28 | 12.55 | 12.23 | 12.51 | +1.21% | 4,576,836 |
| Sep 30, 2026 | 12.36 | 12.46 | 12.28 | 12.36 | -0.88% | 5,111,715 |
| Sep 29, 2026 | 12.68 | 12.69 | 12.44 | 12.47 | -1.34% | 2,776,088 |
| Sep 28, 2026 | 12.49 | 12.70 | 12.44 | 12.64 | +1.20% | 2,214,063 |
| Sep 25, 2026 | 12.49 | 12.53 | 12.26 | 12.49 | +0.56% | 1,985,911 |
| Sep 24, 2026 | 12.25 | 12.53 | 12.21 | 12.42 | +1.47% | 2,373,291 |
| Sep 23, 2026 | 12.21 | 12.31 | 12.12 | 12.24 | -0.57% | 4,342,797 |
| Sep 22, 2026 | 12.40 | 12.52 | 12.23 | 12.31 | +0.33% | 2,271,032 |
| Sep 21, 2026 | 12.26 | 12.36 | 12.17 | 12.27 | +0.25% | 2,882,517 |
| Sep 18, 2026 | 12.19 | 12.27 | 12.10 | 12.24 | -0.08% | 5,774,647 |
| Sep 17, 2026 | 12.38 | 12.42 | 12.23 | 12.25 | -0.16% | 2,315,422 |
| Sep 16, 2026 | 12.39 | 12.54 | 12.05 | 12.27 | -0.97% | 4,269,827 |
| Sep 15, 2026 | 12.33 | 12.46 | 12.26 | 12.39 | +0.57% | 3,256,167 |
| Sep 14, 2026 | 12.12 | 12.42 | 12.00 | 12.32 | +0.98% | 2,757,102 |
| Sep 11, 2026 | 12.32 | 12.49 | 12.17 | 12.20 | +1.08% | 4,907,846 |
| Sep 9, 2026 | 11.87 | 12.08 | 11.85 | 12.07 | +0.84% | 1,852,413 |
| Sep 8, 2026 | 12.04 | 12.23 | 11.96 | 11.97 | -0.91% | 2,247,275 |
| Sep 4, 2026 | 12.08 | 12.13 | 12.00 | 12.08 | +0.17% | 2,182,903 |
| Sep 3, 2026 | 12.38 | 12.42 | 12.04 | 12.06 | -1.87% | 2,033,468 |
| Sep 2, 2026 | 12.11 | 12.36 | 12.05 | 12.29 | -0.16% | 2,955,060 |
| Aug 31, 2026 | 12.65 | 12.73 | 12.22 | 12.31 | -3.07% | 2,388,900 |
| Aug 28, 2026 | 12.71 | 12.76 | 12.61 | 12.70 | +0.08% | 2,082,295 |
| Aug 27, 2026 | 12.64 | 12.77 | 12.50 | 12.69 | +0.55% | 2,013,913 |
| Aug 26, 2026 | 12.88 | 12.88 | 12.61 | 12.62 | -1.94% | 2,982,064 |
| Aug 25, 2026 | 12.84 | 12.95 | 12.75 | 12.87 | +1.02% | 2,055,043 |
| Aug 24, 2026 | 12.86 | 12.97 | 12.62 | 12.74 | -0.62% | 4,301,736 |
| Aug 21, 2026 | 12.88 | 12.92 | 12.60 | 12.82 | +0.39% | 1,831,777 |
| Aug 20, 2026 | 12.65 | 12.81 | 12.59 | 12.77 | +0.39% | 1,825,195 |
| Aug 19, 2026 | 12.90 | 12.90 | 12.49 | 12.72 | +1.84% | 2,317,816 |
| Aug 18, 2026 | 12.37 | 12.54 | 12.30 | 12.49 | +1.05% | 1,857,036 |
| Aug 17, 2026 | 12.25 | 12.41 | 12.14 | 12.36 | +0.00% | 2,326,138 |
| Aug 14, 2026 | 12.25 | 12.51 | 12.23 | 12.36 | +0.57% | 1,324,941 |
| Aug 13, 2026 | 12.34 | 12.35 | 12.17 | 12.29 | +0.49% | 1,477,901 |
| Aug 12, 2026 | 12.14 | 12.24 | 12.04 | 12.23 | +1.83% | 1,856,935 |
| Aug 11, 2026 | 12.13 | 12.23 | 11.99 | 12.01 | -0.99% | 2,553,832 |
| Aug 10, 2026 | 12.43 | 12.47 | 12.03 | 12.13 | -3.19% | 2,657,366 |
| Aug 7, 2026 | 12.81 | 12.81 | 12.50 | 12.53 | -0.83% | 2,141,723 |
| Aug 6, 2026 | 13.27 | 13.29 | 12.62 | 12.63 | -4.71% | 3,134,412 |
| Aug 5, 2026 | 13.32 | 13.50 | 13.22 | 13.26 | -0.30% | 2,508,353 |
| Aug 4, 2026 | 13.34 | 13.46 | 13.27 | 13.30 | -0.60% | 3,801,750 |
| Aug 3, 2026 | 13.29 | 13.79 | 13.27 | 13.38 | +1.06% | 6,012,231 |
| Jul 31, 2026 | 13.26 | 13.48 | 13.10 | 13.24 | +2.56% | 4,583,116 |
| Jul 30, 2026 | 13.22 | 13.24 | 12.71 | 12.91 | -1.71% | 2,564,456 |
| Jul 29, 2026 | 13.06 | 13.24 | 13.06 | 13.13 | +0.50% | 1,880,943 |
| Jul 28, 2026 | 12.97 | 13.07 | 12.68 | 13.07 | +1.24% | 1,660,799 |
| Jul 27, 2026 | 12.91 | 13.04 | 12.87 | 12.91 | +0.47% | 2,218,942 |
| Jul 24, 2026 | 12.75 | 12.99 | 12.71 | 12.85 | +1.42% | 1,957,301 |
| Jul 23, 2026 | 12.79 | 12.89 | 12.61 | 12.67 | -1.78% | 2,648,063 |
| Jul 22, 2026 | 12.95 | 13.05 | 12.87 | 12.90 | -0.54% | 2,398,877 |
| Jul 21, 2026 | 12.84 | 13.00 | 12.70 | 12.97 | +1.73% | 3,821,971 |
| Jul 20, 2026 | 12.58 | 12.77 | 12.52 | 12.75 | +1.59% | 3,310,632 |
| Jul 17, 2026 | 12.24 | 12.56 | 12.15 | 12.55 | +2.20% | 3,048,579 |
| Jul 16, 2026 | 12.29 | 12.52 | 12.25 | 12.28 | -0.24% | 2,295,166 |
| Jul 15, 2026 | 12.17 | 12.45 | 12.17 | 12.31 | +1.74% | 1,855,189 |
| Jul 14, 2026 | 12.09 | 12.12 | 11.88 | 12.10 | +1.85% | 2,379,136 |
| Jul 13, 2026 | 12.01 | 12.01 | 11.79 | 11.88 | +0.00% | 1,511,549 |
| Jul 10, 2026 | 11.85 | 12.02 | 11.85 | 11.88 | +0.25% | 1,320,099 |
| Jul 9, 2026 | 11.68 | 11.90 | 11.65 | 11.85 | +1.72% | 1,327,527 |
| Jul 8, 2026 | 11.74 | 11.90 | 11.57 | 11.65 | -0.85% | 1,989,687 |
| Jul 7, 2026 | 11.98 | 12.04 | 11.64 | 11.75 | -1.43% | 3,742,483 |
| Jul 6, 2026 | 12.06 | 12.15 | 11.90 | 11.92 | -1.32% | 2,361,818 |
| Jul 2, 2026 | 11.93 | 12.15 | 11.85 | 12.08 | +1.26% | 2,050,665 |
| Jul 1, 2026 | 12.10 | 12.19 | 11.86 | 11.93 | -2.05% | 3,662,181 |
| Jun 30, 2026 | 12.22 | 12.31 | 12.06 | 12.18 | -0.65% | 2,676,057 |
| Jun 29, 2026 | 12.36 | 12.51 | 12.23 | 12.26 | -1.68% | 2,970,996 |
| Jun 26, 2026 | 12.37 | 12.54 | 12.25 | 12.47 | +0.48% | 7,354,962 |
| Jun 25, 2026 | 12.31 | 12.42 | 12.19 | 12.41 | +1.80% | 2,914,009 |
| Jun 24, 2026 | 12.30 | 12.38 | 11.98 | 12.19 | -0.89% | 2,278,816 |
| Jun 23, 2026 | 12.15 | 12.43 | 12.15 | 12.30 | +0.41% | 1,699,712 |
| Jun 22, 2026 | 12.33 | 12.45 | 12.21 | 12.25 | -0.49% | 1,833,335 |
| Jun 18, 2026 | 12.11 | 12.34 | 12.07 | 12.31 | +3.71% | 3,391,980 |
| Jun 17, 2026 | 12.00 | 12.12 | 11.79 | 11.87 | -1.25% | 1,135,153 |
| Jun 16, 2026 | 11.98 | 12.04 | 11.88 | 12.02 | +0.67% | 1,374,025 |
| Jun 15, 2026 | 12.00 | 12.03 | 11.88 | 11.94 | +0.17% | 1,405,953 |
| Jun 12, 2026 | 11.94 | 12.02 | 11.82 | 11.92 | +0.68% | 1,326,748 |
| Jun 11, 2026 | 11.77 | 11.93 | 11.71 | 11.84 | +1.72% | 2,343,376 |
| Jun 10, 2026 | 11.72 | 11.87 | 11.64 | 11.64 | -0.51% | 2,938,025 |
| Jun 9, 2026 | 11.76 | 11.81 | 11.53 | 11.70 | +0.78% | 1,447,785 |
| Jun 8, 2026 | 11.68 | 11.78 | 11.60 | 11.61 | +0.00% | 1,412,789 |
| Jun 5, 2026 | 11.61 | 11.70 | 11.53 | 11.61 | +0.61% | 1,533,525 |
| Jun 4, 2026 | 11.40 | 11.57 | 11.32 | 11.54 | +2.49% | 1,689,929 |
| Jun 3, 2026 | 11.11 | 11.31 | 11.06 | 11.26 | +0.72% | 1,716,851 |
| Jun 2, 2026 | 10.98 | 11.23 | 10.95 | 11.18 | +1.73% | 1,928,258 |
| Jun 1, 2026 | 10.99 | 11.03 | 10.83 | 10.99 | +0.00% | 2,000,198 |
| May 29, 2026 | 11.25 | 11.27 | 10.94 | 10.99 | -1.61% | 1,704,520 |
| May 28, 2026 | 11.06 | 11.27 | 10.95 | 11.17 | +0.18% | 2,513,852 |
| May 27, 2026 | 11.14 | 11.23 | 11.09 | 11.15 | +0.81% | 2,373,199 |
| May 26, 2026 | 10.79 | 11.09 | 10.73 | 11.06 | +3.27% | 2,029,119 |
| May 22, 2026 | 10.82 | 10.82 | 10.60 | 10.71 | -0.65% | 4,106,091 |
| May 21, 2026 | 10.74 | 10.78 | 10.54 | 10.78 | +0.19% | 2,973,697 |
| May 20, 2026 | 10.52 | 10.79 | 10.51 | 10.76 | +2.38% | 1,007,951 |
| May 19, 2026 | 10.56 | 10.62 | 10.44 | 10.51 | -0.94% | 1,149,446 |
| May 18, 2026 | 10.35 | 10.64 | 10.32 | 10.61 | +3.01% | 1,397,946 |
| May 15, 2026 | 10.42 | 10.42 | 10.25 | 10.30 | -1.90% | 1,771,440 |
| May 14, 2026 | 10.53 | 10.63 | 10.47 | 10.50 | +0.29% | 949,771 |
| May 13, 2026 | 10.53 | 10.63 | 10.41 | 10.47 | -0.85% | 1,229,425 |
| May 12, 2026 | 10.62 | 10.67 | 10.43 | 10.56 | -0.38% | 1,164,012 |
| May 11, 2026 | 10.79 | 10.84 | 10.54 | 10.60 | -1.76% | 1,374,879 |
| May 8, 2026 | 10.70 | 10.88 | 10.69 | 10.79 | +1.22% | 1,207,551 |
| May 7, 2026 | 10.74 | 10.90 | 10.64 | 10.66 | -0.09% | 2,405,202 |
| May 6, 2026 | 10.85 | 10.89 | 10.61 | 10.67 | +0.28% | 1,834,037 |
| May 5, 2026 | 10.28 | 10.69 | 10.25 | 10.64 | +4.01% | 1,963,893 |
| May 4, 2026 | 10.36 | 10.47 | 10.19 | 10.23 | -2.29% | 2,409,900 |
| May 1, 2026 | 10.16 | 10.68 | 10.16 | 10.47 | +2.65% | 4,061,915 |
| Apr 30, 2026 | 10.25 | 10.38 | 10.17 | 10.20 | -0.49% | 2,493,076 |
| Apr 29, 2026 | 10.19 | 10.30 | 10.18 | 10.25 | -0.10% | 1,922,154 |
| Apr 28, 2026 | 10.30 | 10.35 | 10.15 | 10.26 | +0.29% | 1,879,138 |
| Apr 27, 2026 | 10.21 | 10.37 | 10.21 | 10.23 | +0.10% | 1,460,261 |
| Apr 24, 2026 | 10.11 | 10.27 | 10.06 | 10.22 | +0.79% | 1,700,762 |
| Apr 23, 2026 | 10.13 | 10.25 | 10.03 | 10.14 | +0.50% | 1,825,285 |
| Apr 22, 2026 | 10.37 | 10.46 | 10.06 | 10.09 | -2.13% | 1,670,925 |
| Apr 21, 2026 | 10.52 | 10.57 | 10.30 | 10.31 | -1.90% | 1,420,127 |
| Apr 20, 2026 | 10.46 | 10.55 | 10.43 | 10.51 | -0.47% | 1,353,074 |
| Apr 17, 2026 | 10.45 | 10.63 | 10.37 | 10.56 | +2.62% | 1,276,983 |
| Apr 16, 2026 | 10.18 | 10.34 | 10.18 | 10.29 | -0.10% | 2,326,371 |
| Apr 15, 2026 | 10.39 | 10.41 | 10.27 | 10.30 | -1.06% | 1,615,688 |
| Apr 14, 2026 | 10.17 | 10.41 | 10.16 | 10.41 | +1.96% | 1,213,707 |
| Apr 13, 2026 | 10.17 | 10.29 | 9.98 | 10.21 | +0.29% | 1,294,987 |
| Apr 10, 2026 | 10.10 | 10.26 | 10.08 | 10.18 | +0.99% | 1,747,959 |
| Apr 9, 2026 | 9.76 | 10.16 | 9.69 | 10.08 | +3.28% | 2,752,630 |
| Apr 8, 2026 | 9.65 | 9.81 | 9.65 | 9.76 | +3.72% | 1,992,646 |
| Apr 7, 2026 | 9.36 | 9.49 | 9.34 | 9.41 | +0.32% | 1,787,552 |
| Apr 6, 2026 | 9.40 | 9.44 | 9.28 | 9.38 | -0.32% | 1,074,161 |
| Apr 2, 2026 | 9.26 | 9.46 | 9.24 | 9.41 | +0.53% | 1,479,382 |
| Apr 1, 2026 | 9.43 | 9.44 | 9.32 | 9.36 | -0.11% | 1,710,899 |
| Mar 31, 2026 | 9.46 | 9.54 | 9.29 | 9.37 | -0.21% | 2,230,506 |
| Mar 30, 2026 | 9.38 | 9.46 | 9.32 | 9.39 | +0.75% | 1,853,617 |
| Mar 27, 2026 | 9.59 | 9.59 | 9.27 | 9.32 | -2.82% | 1,920,080 |
| Mar 26, 2026 | 9.56 | 9.78 | 9.50 | 9.59 | +0.31% | 1,872,002 |
| Mar 25, 2026 | 9.55 | 9.60 | 9.47 | 9.56 | +1.27% | 1,779,935 |
| Mar 24, 2026 | 9.43 | 9.61 | 9.36 | 9.44 | -0.21% | 1,611,716 |
| Mar 23, 2026 | 9.50 | 9.64 | 9.36 | 9.46 | +2.71% | 2,451,095 |
| Mar 20, 2026 | 9.49 | 9.54 | 9.19 | 9.21 | -3.05% | 3,551,050 |
| Mar 19, 2026 | 9.41 | 9.59 | 9.32 | 9.50 | +0.42% | 1,642,012 |
| Mar 18, 2026 | 9.47 | 9.60 | 9.42 | 9.46 | -0.53% | 1,735,312 |
| Mar 17, 2026 | 9.50 | 9.62 | 9.47 | 9.51 | +0.85% | 1,357,574 |
| Mar 16, 2026 | 9.38 | 9.52 | 9.35 | 9.43 | +1.84% | 1,059,730 |
| Mar 13, 2026 | 9.49 | 9.60 | 9.23 | 9.26 | -1.17% | 2,117,182 |
| Mar 12, 2026 | 9.46 | 9.53 | 9.36 | 9.37 | -2.19% | 1,701,035 |
| Mar 11, 2026 | 9.46 | 9.61 | 9.43 | 9.58 | +0.63% | 2,129,300 |
| Mar 10, 2026 | 9.44 | 9.71 | 9.41 | 9.52 | +0.42% | 2,232,126 |
| Mar 9, 2026 | 9.44 | 9.60 | 9.20 | 9.48 | -1.25% | 2,908,991 |
| Mar 6, 2026 | 9.73 | 10.00 | 9.46 | 9.60 | -3.13% | 2,082,432 |
| Mar 5, 2026 | 9.92 | 9.96 | 9.81 | 9.91 | -1.00% | 1,316,242 |
| Mar 4, 2026 | 9.97 | 10.05 | 9.92 | 10.01 | +1.32% | 2,017,469 |
| Mar 3, 2026 | 9.73 | 9.96 | 9.57 | 9.88 | -0.90% | 2,185,796 |
| Mar 2, 2026 | 9.89 | 10.13 | 9.70 | 9.97 | -0.70% | 2,579,025 |
| Feb 27, 2026 | 10.44 | 10.67 | 9.93 | 10.04 | -2.81% | 3,444,590 |
| Feb 26, 2026 | 10.17 | 10.34 | 10.11 | 10.33 | +2.79% | 4,108,727 |
| Feb 25, 2026 | 9.97 | 10.08 | 9.90 | 10.05 | +0.30% | 2,876,318 |
| Feb 24, 2026 | 9.90 | 10.05 | 9.77 | 10.02 | +0.91% | 3,458,388 |
| Feb 23, 2026 | 9.96 | 9.98 | 9.66 | 9.93 | +0.00% | 3,107,982 |
| Feb 20, 2026 | 9.88 | 9.98 | 9.71 | 9.93 | +0.51% | 3,820,955 |
| Feb 19, 2026 | 9.97 | 10.11 | 9.83 | 9.88 | -0.30% | 2,805,612 |
| Feb 18, 2026 | 9.86 | 10.07 | 9.83 | 9.91 | -0.80% | 1,844,507 |
| Feb 17, 2026 | 9.91 | 10.07 | 9.87 | 9.99 | +1.22% | 1,864,583 |
| Feb 13, 2026 | 9.83 | 9.95 | 9.72 | 9.87 | +0.61% | 5,281,324 |
| Feb 12, 2026 | 10.12 | 10.24 | 9.66 | 9.81 | -2.10% | 2,761,393 |
| Feb 11, 2026 | 10.06 | 10.15 | 9.94 | 10.02 | +0.10% | 2,550,343 |
| Feb 10, 2026 | 9.57 | 10.04 | 9.54 | 10.01 | +5.04% | 2,662,348 |
| Feb 9, 2026 | 9.54 | 9.60 | 9.39 | 9.53 | -0.31% | 1,686,490 |
| Feb 6, 2026 | 9.42 | 9.59 | 9.42 | 9.56 | +1.38% | 3,069,599 |
| Feb 5, 2026 | 9.65 | 9.73 | 9.38 | 9.43 | -2.08% | 4,742,034 |
| Feb 4, 2026 | 9.38 | 9.66 | 9.34 | 9.63 | +3.66% | 7,043,262 |
| Feb 3, 2026 | 9.25 | 9.35 | 9.15 | 9.29 | +0.65% | 3,785,540 |
| Feb 2, 2026 | 9.26 | 9.34 | 9.16 | 9.23 | +0.54% | 1,841,540 |
| Jan 30, 2026 | 9.17 | 9.23 | 9.02 | 9.18 | -0.11% | 2,887,104 |
| Jan 29, 2026 | 9.13 | 9.25 | 9.04 | 9.19 | +1.66% | 2,019,906 |
| Jan 28, 2026 | 9.29 | 9.40 | 9.02 | 9.04 | -2.27% | 2,268,773 |
| Jan 27, 2026 | 9.45 | 9.54 | 9.14 | 9.25 | -2.12% | 6,718,994 |
| Jan 26, 2026 | 9.45 | 9.57 | 9.40 | 9.45 | -0.21% | 3,411,321 |
| Jan 23, 2026 | 9.51 | 9.53 | 9.34 | 9.47 | -1.35% | 2,788,378 |
| Jan 22, 2026 | 9.57 | 9.82 | 9.51 | 9.60 | +1.05% | 3,365,366 |
| Jan 21, 2026 | 9.25 | 9.66 | 9.24 | 9.50 | +3.49% | 4,253,149 |
| Jan 20, 2026 | 9.18 | 9.26 | 9.07 | 9.18 | -1.40% | 2,533,224 |
| Jan 16, 2026 | 9.26 | 9.33 | 9.14 | 9.31 | +0.11% | 2,504,746 |
| Jan 15, 2026 | 9.23 | 9.36 | 9.23 | 9.30 | +0.87% | 2,441,992 |
| Jan 14, 2026 | 9.45 | 9.47 | 9.14 | 9.22 | -2.54% | 2,383,312 |
| Jan 13, 2026 | 9.49 | 9.49 | 9.29 | 9.46 | +1.94% | 2,282,068 |
| Jan 12, 2026 | 9.25 | 9.29 | 9.15 | 9.28 | +0.32% | 2,239,994 |
| Jan 9, 2026 | 9.36 | 9.44 | 9.23 | 9.25 | +0.98% | 2,324,138 |
| Jan 8, 2026 | 8.97 | 9.24 | 8.95 | 9.16 | +1.89% | 2,350,584 |
| Jan 7, 2026 | 9.21 | 9.22 | 8.94 | 8.99 | -2.49% | 1,381,969 |
| Jan 6, 2026 | 9.05 | 9.22 | 8.99 | 9.22 | +1.21% | 2,508,504 |
| Jan 5, 2026 | 9.10 | 9.18 | 8.99 | 9.11 | -0.11% | 1,947,494 |
| Jan 2, 2026 | 8.98 | 9.20 | 8.89 | 9.12 | +1.79% | 2,530,587 |
| Dec 31, 2025 | 9.09 | 9.09 | 8.96 | 8.96 | -2.61% | 1,674,158 |
| Dec 30, 2025 | 9.19 | 9.23 | 9.15 | 9.20 | +0.33% | 1,425,749 |
| Dec 29, 2025 | 9.16 | 9.22 | 9.11 | 9.17 | +0.00% | 1,283,764 |
| Dec 26, 2025 | 9.22 | 9.25 | 9.12 | 9.17 | -0.65% | 1,056,071 |
| Dec 24, 2025 | 9.18 | 9.25 | 9.15 | 9.23 | +0.65% | 1,087,282 |
| Dec 23, 2025 | 9.34 | 9.34 | 9.15 | 9.17 | -1.50% | 1,486,798 |
| Dec 22, 2025 | 9.29 | 9.34 | 9.20 | 9.31 | +1.09% | 1,645,617 |
| Dec 19, 2025 | 9.20 | 9.30 | 9.18 | 9.21 | -0.43% | 5,804,846 |
| Dec 18, 2025 | 9.33 | 9.35 | 9.22 | 9.25 | -0.64% | 2,024,383 |
| Dec 17, 2025 | 9.28 | 9.41 | 9.17 | 9.31 | +0.76% | 3,033,238 |
| Dec 16, 2025 | 9.29 | 9.29 | 9.15 | 9.24 | -0.86% | 2,555,949 |
| Dec 15, 2025 | 9.24 | 9.36 | 9.12 | 9.32 | +0.87% | 3,151,792 |
| Dec 12, 2025 | 9.12 | 9.27 | 9.06 | 9.24 | +1.99% | 4,159,933 |
| Dec 11, 2025 | 9.01 | 9.18 | 8.91 | 9.06 | +1.00% | 2,880,747 |
| Dec 10, 2025 | 8.76 | 9.07 | 8.76 | 8.97 | +2.16% | 2,616,517 |
| Dec 9, 2025 | 8.68 | 8.82 | 8.68 | 8.78 | +1.15% | 1,454,557 |
| Dec 8, 2025 | 8.82 | 8.86 | 8.60 | 8.68 | -0.80% | 2,862,095 |
| Dec 5, 2025 | 8.64 | 8.82 | 8.60 | 8.75 | +1.27% | 3,199,914 |
| Dec 4, 2025 | 8.85 | 8.89 | 8.62 | 8.64 | -2.81% | 2,698,914 |
| Dec 3, 2025 | 9.00 | 9.13 | 8.82 | 8.89 | -0.34% | 2,511,322 |
| Dec 2, 2025 | 8.99 | 9.06 | 8.90 | 8.92 | -0.67% | 3,006,016 |
| Dec 1, 2025 | 9.03 | 9.14 | 8.97 | 8.98 | -1.43% | 1,606,470 |
| Nov 28, 2025 | 9.16 | 9.18 | 9.05 | 9.11 | +0.00% | 1,960,670 |
| Nov 26, 2025 | 9.12 | 9.28 | 9.11 | 9.11 | -0.22% | 3,466,477 |
| Nov 25, 2025 | 8.92 | 9.17 | 8.90 | 9.13 | +3.28% | 5,547,282 |
| Nov 24, 2025 | 8.86 | 8.92 | 8.79 | 8.84 | +0.23% | 4,971,886 |
| Nov 21, 2025 | 8.64 | 8.85 | 8.57 | 8.82 | +2.80% | 5,575,782 |
| Nov 20, 2025 | 8.83 | 8.92 | 8.57 | 8.58 | -2.17% | 4,535,662 |
| Nov 19, 2025 | 8.90 | 8.98 | 8.72 | 8.77 | -1.02% | 4,767,003 |
| Nov 18, 2025 | 8.67 | 8.98 | 8.64 | 8.86 | +1.49% | 5,893,478 |
| Nov 17, 2025 | 9.00 | 9.00 | 8.71 | 8.73 | -2.68% | 3,649,874 |
| Nov 14, 2025 | 8.94 | 9.04 | 8.88 | 8.97 | +0.00% | 3,488,948 |
| Nov 13, 2025 | 9.08 | 9.18 | 8.91 | 8.97 | -1.43% | 3,516,008 |
| Nov 12, 2025 | 9.28 | 9.38 | 9.10 | 9.10 | -1.73% | 4,446,061 |
| Nov 11, 2025 | 9.33 | 9.42 | 9.21 | 9.26 | -0.75% | 5,973,038 |
| Nov 10, 2025 | 9.00 | 9.37 | 8.93 | 9.33 | +4.13% | 7,003,888 |
| Nov 7, 2025 | 8.50 | 8.96 | 8.18 | 8.96 | +9.14% | 6,500,002 |
Daily open, high, low, close and volume for Diamondrock Hospitality Company Common Stock (DRH). Showing 249 trading days. Unadjusted prices.