DiamondRock Hospitality Company (DRH)
NASDAQ: DRH · Real-Time Price · USD
10.26
+0.03 (0.29%)
Apr 28, 2026, 4:00 PM EDT - Market closed
DRH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.30 | 10.35 | 10.16 | 10.26 | 10.26 | 0.29% | 1,879,138 |
| Apr 27, 2026 | 10.21 | 10.37 | 10.21 | 10.23 | 10.23 | 0.10% | 1,460,261 |
| Apr 24, 2026 | 10.11 | 10.27 | 10.06 | 10.22 | 10.22 | 0.79% | 1,700,762 |
| Apr 23, 2026 | 10.13 | 10.25 | 10.03 | 10.14 | 10.14 | 0.50% | 1,825,285 |
| Apr 22, 2026 | 10.37 | 10.46 | 10.06 | 10.09 | 10.09 | -2.13% | 1,670,925 |
| Apr 21, 2026 | 10.52 | 10.57 | 10.30 | 10.31 | 10.31 | -1.90% | 1,420,240 |
| Apr 20, 2026 | 10.46 | 10.55 | 10.43 | 10.51 | 10.51 | -0.47% | 1,353,073 |
| Apr 17, 2026 | 10.45 | 10.63 | 10.37 | 10.56 | 10.56 | 2.62% | 1,276,982 |
| Apr 16, 2026 | 10.18 | 10.34 | 10.18 | 10.29 | 10.29 | -0.10% | 2,326,370 |
| Apr 15, 2026 | 10.39 | 10.41 | 10.27 | 10.30 | 10.30 | -1.06% | 1,615,687 |
| Apr 14, 2026 | 10.17 | 10.41 | 10.16 | 10.41 | 10.41 | 1.96% | 1,213,706 |
| Apr 13, 2026 | 10.17 | 10.29 | 9.98 | 10.21 | 10.21 | 0.29% | 1,294,986 |
| Apr 10, 2026 | 10.10 | 10.26 | 10.08 | 10.18 | 10.18 | 0.99% | 1,747,958 |
| Apr 9, 2026 | 9.76 | 10.17 | 9.69 | 10.08 | 10.08 | 3.28% | 2,752,874 |
| Apr 8, 2026 | 9.65 | 9.82 | 9.65 | 9.76 | 9.76 | 3.72% | 1,992,645 |
| Apr 7, 2026 | 9.36 | 9.49 | 9.34 | 9.41 | 9.41 | 0.32% | 1,787,552 |
| Apr 6, 2026 | 9.40 | 9.44 | 9.28 | 9.38 | 9.38 | -0.32% | 1,074,160 |
| Apr 2, 2026 | 9.26 | 9.46 | 9.25 | 9.41 | 9.41 | 0.53% | 1,479,382 |
| Apr 1, 2026 | 9.43 | 9.44 | 9.32 | 9.36 | 9.36 | -0.11% | 1,710,898 |
| Mar 31, 2026 | 9.46 | 9.55 | 9.29 | 9.37 | 9.37 | -0.21% | 2,230,505 |
| Mar 30, 2026 | 9.38 | 9.46 | 9.32 | 9.39 | 9.30 | 0.75% | 1,853,616 |
| Mar 27, 2026 | 9.59 | 9.59 | 9.27 | 9.32 | 9.23 | -2.82% | 1,920,080 |
| Mar 26, 2026 | 9.56 | 9.78 | 9.50 | 9.59 | 9.50 | 0.31% | 1,872,002 |
| Mar 25, 2026 | 9.55 | 9.60 | 9.47 | 9.56 | 9.47 | 1.27% | 1,779,934 |
| Mar 24, 2026 | 9.43 | 9.61 | 9.36 | 9.44 | 9.35 | -0.21% | 1,611,715 |
| Mar 23, 2026 | 9.50 | 9.65 | 9.36 | 9.46 | 9.37 | 2.71% | 2,451,094 |
| Mar 20, 2026 | 9.49 | 9.54 | 9.19 | 9.21 | 9.12 | -3.05% | 3,550,497 |
| Mar 19, 2026 | 9.41 | 9.59 | 9.32 | 9.50 | 9.41 | 0.42% | 1,642,011 |
| Mar 18, 2026 | 9.47 | 9.60 | 9.42 | 9.46 | 9.37 | -0.53% | 1,735,311 |
| Mar 17, 2026 | 9.50 | 9.62 | 9.48 | 9.51 | 9.42 | 0.85% | 1,357,653 |
| Mar 16, 2026 | 9.38 | 9.52 | 9.35 | 9.43 | 9.34 | 1.84% | 1,059,729 |
| Mar 13, 2026 | 9.49 | 9.60 | 9.23 | 9.26 | 9.17 | -1.17% | 2,117,181 |
| Mar 12, 2026 | 9.46 | 9.53 | 9.36 | 9.37 | 9.28 | -2.19% | 1,701,035 |
| Mar 11, 2026 | 9.46 | 9.61 | 9.43 | 9.58 | 9.49 | 0.63% | 2,129,300 |
| Mar 10, 2026 | 9.44 | 9.72 | 9.41 | 9.52 | 9.43 | 0.42% | 2,232,126 |
| Mar 9, 2026 | 9.44 | 9.60 | 9.20 | 9.48 | 9.39 | -1.25% | 2,908,991 |
| Mar 6, 2026 | 9.73 | 10.00 | 9.46 | 9.60 | 9.51 | -3.13% | 2,082,432 |
| Mar 5, 2026 | 9.92 | 9.96 | 9.81 | 9.91 | 9.82 | -1.00% | 1,316,242 |
| Mar 4, 2026 | 9.97 | 10.05 | 9.92 | 10.01 | 9.91 | 1.32% | 2,017,468 |
| Mar 3, 2026 | 9.73 | 9.96 | 9.57 | 9.88 | 9.79 | -0.90% | 2,185,795 |
| Mar 2, 2026 | 9.89 | 10.13 | 9.70 | 9.97 | 9.87 | -0.70% | 2,579,025 |
| Feb 27, 2026 | 10.44 | 10.67 | 9.93 | 10.04 | 9.94 | -2.81% | 3,444,590 |
| Feb 26, 2026 | 10.17 | 10.34 | 10.11 | 10.33 | 10.23 | 2.79% | 4,108,726 |
| Feb 25, 2026 | 9.97 | 10.08 | 9.90 | 10.05 | 9.95 | 0.30% | 2,876,317 |
| Feb 24, 2026 | 9.90 | 10.05 | 9.77 | 10.02 | 9.92 | 0.91% | 3,458,387 |
| Feb 23, 2026 | 9.96 | 9.98 | 9.66 | 9.93 | 9.83 | - | 3,107,981 |
| Feb 20, 2026 | 9.88 | 9.98 | 9.71 | 9.93 | 9.83 | 0.51% | 3,820,955 |
| Feb 19, 2026 | 9.97 | 10.11 | 9.83 | 9.88 | 9.79 | -0.30% | 2,805,612 |
| Feb 18, 2026 | 9.86 | 10.08 | 9.83 | 9.91 | 9.82 | -0.80% | 1,844,507 |
| Feb 17, 2026 | 9.91 | 10.08 | 9.87 | 9.99 | 9.89 | 1.22% | 1,864,583 |
| Feb 13, 2026 | 9.83 | 9.95 | 9.72 | 9.87 | 9.78 | 0.61% | 5,281,324 |
| Feb 12, 2026 | 10.12 | 10.24 | 9.66 | 9.81 | 9.72 | -2.10% | 2,761,393 |
| Feb 11, 2026 | 10.06 | 10.15 | 9.94 | 10.02 | 9.92 | 0.10% | 2,550,343 |
| Feb 10, 2026 | 9.57 | 10.04 | 9.54 | 10.01 | 9.91 | 5.04% | 2,662,348 |
| Feb 9, 2026 | 9.54 | 9.60 | 9.39 | 9.53 | 9.44 | -0.31% | 1,686,490 |
| Feb 6, 2026 | 9.42 | 9.59 | 9.42 | 9.56 | 9.47 | 1.38% | 3,069,599 |
| Feb 5, 2026 | 9.65 | 9.73 | 9.38 | 9.43 | 9.34 | -2.08% | 4,742,034 |
| Feb 4, 2026 | 9.38 | 9.67 | 9.34 | 9.63 | 9.54 | 3.66% | 7,043,262 |
| Feb 3, 2026 | 9.25 | 9.35 | 9.15 | 9.29 | 9.20 | 0.65% | 3,785,540 |
| Feb 2, 2026 | 9.26 | 9.34 | 9.16 | 9.23 | 9.14 | 0.54% | 1,841,540 |
| Jan 30, 2026 | 9.17 | 9.23 | 9.02 | 9.18 | 9.09 | -0.11% | 2,887,104 |
| Jan 29, 2026 | 9.13 | 9.25 | 9.04 | 9.19 | 9.10 | 1.66% | 2,019,906 |
| Jan 28, 2026 | 9.29 | 9.40 | 9.02 | 9.04 | 8.95 | -2.27% | 2,268,773 |
| Jan 27, 2026 | 9.45 | 9.54 | 9.15 | 9.25 | 9.16 | -2.12% | 6,718,994 |
| Jan 26, 2026 | 9.45 | 9.57 | 9.40 | 9.45 | 9.36 | -0.21% | 3,411,321 |
| Jan 23, 2026 | 9.51 | 9.53 | 9.34 | 9.47 | 9.38 | -1.35% | 2,788,378 |
| Jan 22, 2026 | 9.57 | 9.83 | 9.51 | 9.60 | 9.51 | 1.05% | 3,365,366 |
| Jan 21, 2026 | 9.25 | 9.66 | 9.24 | 9.50 | 9.41 | 3.49% | 4,253,149 |
| Jan 20, 2026 | 9.18 | 9.26 | 9.07 | 9.18 | 9.09 | -1.40% | 2,533,224 |
| Jan 16, 2026 | 9.26 | 9.33 | 9.14 | 9.31 | 9.22 | 0.11% | 2,504,746 |
| Jan 15, 2026 | 9.23 | 9.36 | 9.23 | 9.30 | 9.21 | 0.87% | 2,441,992 |
| Jan 14, 2026 | 9.45 | 9.48 | 9.15 | 9.22 | 9.13 | -2.54% | 2,383,312 |
| Jan 13, 2026 | 9.49 | 9.49 | 9.29 | 9.46 | 9.37 | 1.94% | 2,282,068 |
| Jan 12, 2026 | 9.25 | 9.29 | 9.15 | 9.28 | 9.19 | 0.32% | 2,239,994 |
| Jan 9, 2026 | 9.36 | 9.44 | 9.24 | 9.25 | 9.16 | 0.98% | 2,324,138 |
| Jan 8, 2026 | 8.97 | 9.24 | 8.95 | 9.16 | 9.07 | 1.89% | 2,350,584 |
| Jan 7, 2026 | 9.21 | 9.23 | 8.94 | 8.99 | 8.90 | -2.49% | 1,381,969 |
| Jan 6, 2026 | 9.06 | 9.23 | 8.99 | 9.22 | 9.13 | 1.21% | 2,508,504 |
| Jan 5, 2026 | 9.10 | 9.18 | 8.99 | 9.11 | 9.02 | -0.11% | 1,947,494 |
| Jan 2, 2026 | 8.98 | 9.20 | 8.90 | 9.12 | 9.03 | 1.79% | 2,530,587 |
| Dec 31, 2025 | 9.09 | 9.09 | 8.96 | 8.96 | 8.87 | -2.61% | 1,674,158 |
| Dec 30, 2025 | 9.19 | 9.23 | 9.16 | 9.20 | 8.99 | 0.33% | 1,425,749 |
| Dec 29, 2025 | 9.16 | 9.22 | 9.11 | 9.17 | 8.96 | - | 1,283,764 |
| Dec 26, 2025 | 9.22 | 9.25 | 9.12 | 9.17 | 8.96 | -0.65% | 1,056,071 |
| Dec 24, 2025 | 9.18 | 9.25 | 9.16 | 9.23 | 9.02 | 0.65% | 1,089,064 |
| Dec 23, 2025 | 9.34 | 9.34 | 9.15 | 9.17 | 8.96 | -1.50% | 1,488,992 |
| Dec 22, 2025 | 9.29 | 9.34 | 9.20 | 9.31 | 9.10 | 1.09% | 1,646,950 |
| Dec 19, 2025 | 9.20 | 9.30 | 9.18 | 9.21 | 9.00 | -0.43% | 5,806,811 |
| Dec 18, 2025 | 9.33 | 9.35 | 9.22 | 9.25 | 9.04 | -0.64% | 2,026,608 |
| Dec 17, 2025 | 9.28 | 9.41 | 9.17 | 9.31 | 9.10 | 0.76% | 3,036,459 |
| Dec 16, 2025 | 9.29 | 9.29 | 9.15 | 9.24 | 9.03 | -0.86% | 2,558,132 |
| Dec 15, 2025 | 9.24 | 9.36 | 9.13 | 9.32 | 9.11 | 0.87% | 3,155,153 |
| Dec 12, 2025 | 9.12 | 9.27 | 9.06 | 9.24 | 9.03 | 1.99% | 4,163,014 |
| Dec 11, 2025 | 9.01 | 9.18 | 8.91 | 9.06 | 8.86 | 1.00% | 2,885,714 |
| Dec 10, 2025 | 8.76 | 9.07 | 8.76 | 8.97 | 8.77 | 2.16% | 2,619,359 |
| Dec 9, 2025 | 8.68 | 8.83 | 8.68 | 8.78 | 8.58 | 1.15% | 1,455,590 |
| Dec 8, 2025 | 8.82 | 8.86 | 8.60 | 8.68 | 8.48 | -0.80% | 2,863,801 |
| Dec 5, 2025 | 8.64 | 8.82 | 8.60 | 8.75 | 8.55 | 1.27% | 3,201,392 |
| Dec 4, 2025 | 8.85 | 8.89 | 8.62 | 8.64 | 8.45 | -2.81% | 2,703,677 |
| Dec 3, 2025 | 9.00 | 9.13 | 8.82 | 8.89 | 8.69 | -0.34% | 2,512,635 |