DiamondRock Hospitality Company (DRH)
NASDAQ: DRH · Real-Time Price · USD
9.36
-0.24 (-2.50%)
Mar 9, 2026, 2:57 PM EDT - Market open
DRH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.44 | 9.60 | 9.20 | 9.32 | - | -2.97% | 835,955 |
| Mar 6, 2026 | 9.73 | 10.00 | 9.46 | 9.60 | 9.60 | -3.13% | 2,082,325 |
| Mar 5, 2026 | 9.92 | 9.96 | 9.81 | 9.91 | 9.91 | -1.00% | 1,314,159 |
| Mar 4, 2026 | 9.97 | 10.05 | 9.92 | 10.01 | 10.01 | 1.32% | 1,993,124 |
| Mar 3, 2026 | 9.73 | 9.96 | 9.57 | 9.88 | 9.88 | -0.90% | 2,183,878 |
| Mar 2, 2026 | 9.89 | 10.13 | 9.70 | 9.97 | 9.97 | -0.70% | 2,578,875 |
| Feb 27, 2026 | 10.44 | 10.67 | 9.93 | 10.04 | 10.04 | -2.81% | 3,443,429 |
| Feb 26, 2026 | 10.17 | 10.34 | 10.11 | 10.33 | 10.33 | 2.79% | 4,108,463 |
| Feb 25, 2026 | 9.97 | 10.08 | 9.90 | 10.05 | 10.05 | 0.30% | 2,876,297 |
| Feb 24, 2026 | 9.90 | 10.05 | 9.77 | 10.02 | 10.02 | 0.91% | 3,458,385 |
| Feb 23, 2026 | 9.96 | 9.98 | 9.66 | 9.93 | 9.93 | - | 3,102,621 |
| Feb 20, 2026 | 9.88 | 9.98 | 9.71 | 9.93 | 9.93 | 0.51% | 3,820,756 |
| Feb 19, 2026 | 9.97 | 10.11 | 9.83 | 9.88 | 9.88 | -0.30% | 2,805,591 |
| Feb 18, 2026 | 9.86 | 10.08 | 9.83 | 9.91 | 9.91 | -0.80% | 1,844,507 |
| Feb 17, 2026 | 9.91 | 10.08 | 9.87 | 9.99 | 9.99 | 1.22% | 1,864,583 |
| Feb 13, 2026 | 9.83 | 9.95 | 9.72 | 9.87 | 9.87 | 0.61% | 5,281,324 |
| Feb 12, 2026 | 10.12 | 10.24 | 9.66 | 9.81 | 9.81 | -2.10% | 2,761,393 |
| Feb 11, 2026 | 10.06 | 10.15 | 9.94 | 10.02 | 10.02 | 0.10% | 2,550,343 |
| Feb 10, 2026 | 9.57 | 10.04 | 9.54 | 10.01 | 10.01 | 5.04% | 2,662,348 |
| Feb 9, 2026 | 9.54 | 9.60 | 9.39 | 9.53 | 9.53 | -0.31% | 1,686,490 |
| Feb 6, 2026 | 9.42 | 9.59 | 9.42 | 9.56 | 9.56 | 1.38% | 3,069,599 |
| Feb 5, 2026 | 9.65 | 9.73 | 9.38 | 9.43 | 9.43 | -2.08% | 4,742,034 |
| Feb 4, 2026 | 9.38 | 9.67 | 9.34 | 9.63 | 9.63 | 3.66% | 7,043,262 |
| Feb 3, 2026 | 9.25 | 9.35 | 9.15 | 9.29 | 9.29 | 0.65% | 3,785,540 |
| Feb 2, 2026 | 9.26 | 9.34 | 9.16 | 9.23 | 9.23 | 0.54% | 1,841,540 |
| Jan 30, 2026 | 9.17 | 9.23 | 9.02 | 9.18 | 9.18 | -0.11% | 2,887,104 |
| Jan 29, 2026 | 9.13 | 9.25 | 9.04 | 9.19 | 9.19 | 1.66% | 2,019,906 |
| Jan 28, 2026 | 9.29 | 9.40 | 9.02 | 9.04 | 9.04 | -2.27% | 2,268,773 |
| Jan 27, 2026 | 9.45 | 9.54 | 9.15 | 9.25 | 9.25 | -2.12% | 6,718,994 |
| Jan 26, 2026 | 9.45 | 9.57 | 9.40 | 9.45 | 9.45 | -0.21% | 3,411,321 |
| Jan 23, 2026 | 9.51 | 9.53 | 9.34 | 9.47 | 9.47 | -1.35% | 2,788,378 |
| Jan 22, 2026 | 9.57 | 9.83 | 9.51 | 9.60 | 9.60 | 1.05% | 3,365,366 |
| Jan 21, 2026 | 9.25 | 9.66 | 9.24 | 9.50 | 9.50 | 3.49% | 4,253,149 |
| Jan 20, 2026 | 9.18 | 9.26 | 9.07 | 9.18 | 9.18 | -1.40% | 2,533,224 |
| Jan 16, 2026 | 9.26 | 9.33 | 9.14 | 9.31 | 9.31 | 0.11% | 2,504,746 |
| Jan 15, 2026 | 9.23 | 9.36 | 9.23 | 9.30 | 9.30 | 0.87% | 2,441,992 |
| Jan 14, 2026 | 9.45 | 9.48 | 9.15 | 9.22 | 9.22 | -2.54% | 2,383,312 |
| Jan 13, 2026 | 9.49 | 9.49 | 9.29 | 9.46 | 9.46 | 1.94% | 2,282,068 |
| Jan 12, 2026 | 9.25 | 9.29 | 9.15 | 9.28 | 9.28 | 0.32% | 2,239,994 |
| Jan 9, 2026 | 9.36 | 9.44 | 9.24 | 9.25 | 9.25 | 0.98% | 2,324,138 |
| Jan 8, 2026 | 8.97 | 9.24 | 8.95 | 9.16 | 9.16 | 1.89% | 2,350,584 |
| Jan 7, 2026 | 9.21 | 9.23 | 8.94 | 8.99 | 8.99 | -2.49% | 1,381,969 |
| Jan 6, 2026 | 9.06 | 9.23 | 8.99 | 9.22 | 9.22 | 1.21% | 2,508,504 |
| Jan 5, 2026 | 9.10 | 9.18 | 8.99 | 9.11 | 9.11 | -0.11% | 1,947,494 |
| Jan 2, 2026 | 8.98 | 9.20 | 8.90 | 9.12 | 9.12 | 1.79% | 2,530,587 |
| Dec 31, 2025 | 9.09 | 9.09 | 8.96 | 8.96 | 8.96 | -2.61% | 1,674,158 |
| Dec 30, 2025 | 9.19 | 9.23 | 9.16 | 9.20 | 9.08 | 0.33% | 1,425,749 |
| Dec 29, 2025 | 9.16 | 9.22 | 9.11 | 9.17 | 9.05 | - | 1,283,764 |
| Dec 26, 2025 | 9.22 | 9.25 | 9.12 | 9.17 | 9.05 | -0.65% | 1,056,071 |
| Dec 24, 2025 | 9.18 | 9.25 | 9.16 | 9.23 | 9.11 | 0.65% | 1,089,064 |
| Dec 23, 2025 | 9.34 | 9.34 | 9.15 | 9.17 | 9.05 | -1.50% | 1,488,992 |
| Dec 22, 2025 | 9.29 | 9.34 | 9.20 | 9.31 | 9.19 | 1.09% | 1,646,950 |
| Dec 19, 2025 | 9.20 | 9.30 | 9.18 | 9.21 | 9.09 | -0.43% | 5,806,811 |
| Dec 18, 2025 | 9.33 | 9.35 | 9.22 | 9.25 | 9.13 | -0.64% | 2,026,608 |
| Dec 17, 2025 | 9.28 | 9.41 | 9.17 | 9.31 | 9.19 | 0.76% | 3,036,459 |
| Dec 16, 2025 | 9.29 | 9.29 | 9.15 | 9.24 | 9.12 | -0.86% | 2,558,132 |
| Dec 15, 2025 | 9.24 | 9.36 | 9.13 | 9.32 | 9.20 | 0.87% | 3,155,153 |
| Dec 12, 2025 | 9.12 | 9.27 | 9.06 | 9.24 | 9.12 | 1.99% | 4,163,014 |
| Dec 11, 2025 | 9.01 | 9.18 | 8.91 | 9.06 | 8.94 | 1.00% | 2,885,714 |
| Dec 10, 2025 | 8.76 | 9.07 | 8.76 | 8.97 | 8.85 | 2.16% | 2,619,359 |
| Dec 9, 2025 | 8.68 | 8.83 | 8.68 | 8.78 | 8.67 | 1.15% | 1,455,590 |
| Dec 8, 2025 | 8.82 | 8.86 | 8.60 | 8.68 | 8.57 | -0.80% | 2,863,801 |
| Dec 5, 2025 | 8.64 | 8.82 | 8.60 | 8.75 | 8.64 | 1.27% | 3,201,392 |
| Dec 4, 2025 | 8.85 | 8.89 | 8.62 | 8.64 | 8.53 | -2.81% | 2,703,677 |
| Dec 3, 2025 | 9.00 | 9.13 | 8.82 | 8.89 | 8.77 | -0.34% | 2,512,635 |
| Dec 2, 2025 | 8.99 | 9.07 | 8.90 | 8.92 | 8.80 | -0.67% | 3,009,022 |
| Dec 1, 2025 | 9.03 | 9.14 | 8.97 | 8.98 | 8.86 | -1.43% | 1,606,470 |
| Nov 28, 2025 | 9.16 | 9.18 | 9.06 | 9.11 | 8.99 | - | 1,962,989 |
| Nov 26, 2025 | 9.12 | 9.28 | 9.11 | 9.11 | 8.99 | -0.22% | 3,467,480 |
| Nov 25, 2025 | 8.92 | 9.17 | 8.91 | 9.13 | 9.01 | 3.28% | 5,553,053 |
| Nov 24, 2025 | 8.86 | 8.92 | 8.79 | 8.84 | 8.72 | 0.23% | 4,978,386 |
| Nov 21, 2025 | 8.64 | 8.85 | 8.58 | 8.82 | 8.70 | 2.80% | 5,580,562 |
| Nov 20, 2025 | 8.83 | 8.92 | 8.57 | 8.58 | 8.47 | -2.17% | 4,540,670 |
| Nov 19, 2025 | 8.90 | 8.99 | 8.72 | 8.77 | 8.66 | -1.02% | 4,769,854 |
| Nov 18, 2025 | 8.67 | 8.98 | 8.65 | 8.86 | 8.74 | 1.49% | 5,895,568 |
| Nov 17, 2025 | 9.00 | 9.00 | 8.71 | 8.73 | 8.62 | -2.68% | 3,652,141 |
| Nov 14, 2025 | 8.94 | 9.04 | 8.88 | 8.97 | 8.85 | - | 3,491,943 |
| Nov 13, 2025 | 9.08 | 9.18 | 8.91 | 8.97 | 8.85 | -1.43% | 3,517,931 |
| Nov 12, 2025 | 9.28 | 9.38 | 9.10 | 9.10 | 8.98 | -1.73% | 4,448,261 |
| Nov 11, 2025 | 9.33 | 9.42 | 9.21 | 9.26 | 9.14 | -0.75% | 5,974,339 |
| Nov 10, 2025 | 9.00 | 9.37 | 8.93 | 9.33 | 9.21 | 4.13% | 7,003,888 |
| Nov 7, 2025 | 8.50 | 8.96 | 8.18 | 8.96 | 8.84 | 9.14% | 6,500,002 |
| Nov 6, 2025 | 8.20 | 8.36 | 8.14 | 8.21 | 8.10 | 0.37% | 6,591,430 |
| Nov 5, 2025 | 8.02 | 8.22 | 7.93 | 8.18 | 8.07 | 2.00% | 4,666,325 |
| Nov 4, 2025 | 7.91 | 8.04 | 7.86 | 8.02 | 7.92 | 0.50% | 4,528,444 |
| Nov 3, 2025 | 7.79 | 8.00 | 7.72 | 7.98 | 7.88 | 2.05% | 3,803,142 |
| Oct 31, 2025 | 7.80 | 7.89 | 7.58 | 7.82 | 7.72 | -0.51% | 4,576,778 |
| Oct 30, 2025 | 7.79 | 7.97 | 7.74 | 7.86 | 7.76 | 0.13% | 3,880,800 |
| Oct 29, 2025 | 7.68 | 7.98 | 7.68 | 7.85 | 7.75 | 1.68% | 5,636,330 |
| Oct 28, 2025 | 7.80 | 7.85 | 7.68 | 7.72 | 7.62 | -1.28% | 2,072,262 |
| Oct 27, 2025 | 7.84 | 7.93 | 7.78 | 7.82 | 7.72 | 0.26% | 2,024,437 |
| Oct 24, 2025 | 7.87 | 7.91 | 7.79 | 7.80 | 7.70 | -0.13% | 1,471,288 |
| Oct 23, 2025 | 7.92 | 7.93 | 7.80 | 7.81 | 7.71 | -1.01% | 2,352,617 |
| Oct 22, 2025 | 7.81 | 7.96 | 7.71 | 7.89 | 7.79 | 1.02% | 2,823,012 |
| Oct 21, 2025 | 7.80 | 7.95 | 7.75 | 7.81 | 7.71 | 0.13% | 2,496,825 |
| Oct 20, 2025 | 7.77 | 7.82 | 7.71 | 7.80 | 7.70 | 0.91% | 1,571,400 |
| Oct 17, 2025 | 7.63 | 7.75 | 7.62 | 7.73 | 7.63 | 1.05% | 3,049,332 |
| Oct 16, 2025 | 7.75 | 7.81 | 7.60 | 7.65 | 7.55 | -1.42% | 2,491,697 |
| Oct 15, 2025 | 7.76 | 7.85 | 7.71 | 7.76 | 7.66 | 0.52% | 2,625,557 |
| Oct 14, 2025 | 7.49 | 7.75 | 7.48 | 7.72 | 7.62 | 1.45% | 2,886,884 |