DiamondRock Hospitality Company (DRH)
NASDAQ: DRH · Real-Time Price · USD
12.47
+0.06 (0.48%)
At close: Jun 26, 2026, 4:00 PM EDT
12.23
-0.24 (-1.92%)
After-hours: Jun 26, 2026, 7:40 PM EDT
DRH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 12.37 | 12.54 | 12.25 | 12.47 | 12.47 | 0.48% | 7,294,331 |
| Jun 25, 2026 | 12.31 | 12.42 | 12.19 | 12.41 | 12.41 | 1.80% | 2,663,741 |
| Jun 24, 2026 | 12.30 | 12.38 | 11.98 | 12.19 | 12.19 | -0.89% | 2,278,636 |
| Jun 23, 2026 | 12.15 | 12.43 | 12.15 | 12.30 | 12.30 | 0.41% | 1,699,476 |
| Jun 22, 2026 | 12.33 | 12.45 | 12.21 | 12.25 | 12.25 | -0.49% | 1,832,871 |
| Jun 18, 2026 | 12.11 | 12.34 | 12.08 | 12.31 | 12.31 | 3.71% | 3,392,069 |
| Jun 17, 2026 | 12.00 | 12.12 | 11.80 | 11.87 | 11.87 | -1.25% | 1,134,945 |
| Jun 16, 2026 | 11.98 | 12.05 | 11.88 | 12.02 | 12.02 | 0.67% | 1,373,923 |
| Jun 15, 2026 | 12.00 | 12.03 | 11.89 | 11.94 | 11.94 | 0.17% | 1,405,952 |
| Jun 12, 2026 | 11.94 | 12.02 | 11.82 | 11.92 | 11.92 | 0.68% | 1,266,734 |
| Jun 11, 2026 | 11.77 | 11.93 | 11.71 | 11.84 | 11.84 | 1.72% | 1,466,754 |
| Jun 10, 2026 | 11.72 | 11.87 | 11.64 | 11.64 | 11.64 | -0.51% | 2,061,803 |
| Jun 9, 2026 | 11.76 | 11.81 | 11.53 | 11.70 | 11.70 | 0.78% | 1,447,779 |
| Jun 8, 2026 | 11.68 | 11.78 | 11.60 | 11.61 | 11.61 | - | 1,412,718 |
| Jun 5, 2026 | 11.61 | 11.70 | 11.53 | 11.61 | 11.61 | 0.61% | 1,532,061 |
| Jun 4, 2026 | 11.40 | 11.58 | 11.32 | 11.54 | 11.54 | 2.49% | 1,674,667 |
| Jun 3, 2026 | 11.11 | 11.31 | 11.07 | 11.26 | 11.26 | 0.72% | 1,716,391 |
| Jun 2, 2026 | 10.98 | 11.24 | 10.95 | 11.18 | 11.18 | 1.73% | 1,928,247 |
| Jun 1, 2026 | 10.99 | 11.03 | 10.83 | 10.99 | 10.99 | - | 2,000,148 |
| May 29, 2026 | 11.25 | 11.27 | 10.94 | 10.99 | 10.99 | -1.61% | 1,665,455 |
| May 28, 2026 | 11.06 | 11.27 | 10.95 | 11.17 | 11.17 | 0.18% | 2,513,842 |
| May 27, 2026 | 11.14 | 11.23 | 11.09 | 11.15 | 11.15 | 0.81% | 2,372,493 |
| May 26, 2026 | 10.79 | 11.09 | 10.73 | 11.06 | 11.06 | 3.27% | 2,029,118 |
| May 22, 2026 | 10.82 | 10.83 | 10.60 | 10.71 | 10.71 | -0.65% | 4,106,091 |
| May 21, 2026 | 10.74 | 10.78 | 10.55 | 10.78 | 10.78 | 0.19% | 2,973,656 |
| May 20, 2026 | 10.52 | 10.79 | 10.51 | 10.76 | 10.76 | 2.38% | 1,007,950 |
| May 19, 2026 | 10.56 | 10.62 | 10.44 | 10.51 | 10.51 | -0.94% | 1,149,446 |
| May 18, 2026 | 10.35 | 10.64 | 10.32 | 10.61 | 10.61 | 3.01% | 1,397,946 |
| May 15, 2026 | 10.42 | 10.42 | 10.25 | 10.30 | 10.30 | -1.90% | 1,771,440 |
| May 14, 2026 | 10.53 | 10.64 | 10.47 | 10.50 | 10.50 | 0.29% | 949,771 |
| May 13, 2026 | 10.53 | 10.63 | 10.41 | 10.47 | 10.47 | -0.85% | 1,229,424 |
| May 12, 2026 | 10.62 | 10.67 | 10.43 | 10.56 | 10.56 | -0.38% | 1,164,048 |
| May 11, 2026 | 10.79 | 10.84 | 10.54 | 10.60 | 10.60 | -1.76% | 1,374,878 |
| May 8, 2026 | 10.70 | 10.89 | 10.69 | 10.79 | 10.79 | 1.22% | 1,207,551 |
| May 7, 2026 | 10.74 | 10.90 | 10.64 | 10.66 | 10.66 | -0.09% | 2,405,202 |
| May 6, 2026 | 10.85 | 10.89 | 10.61 | 10.67 | 10.67 | 0.28% | 1,834,037 |
| May 5, 2026 | 10.28 | 10.69 | 10.25 | 10.64 | 10.64 | 4.01% | 1,963,892 |
| May 4, 2026 | 10.36 | 10.47 | 10.19 | 10.23 | 10.23 | -2.29% | 2,409,899 |
| May 1, 2026 | 10.16 | 10.68 | 10.16 | 10.47 | 10.47 | 2.65% | 4,061,914 |
| Apr 30, 2026 | 10.25 | 10.38 | 10.17 | 10.20 | 10.20 | -0.49% | 2,493,075 |
| Apr 29, 2026 | 10.19 | 10.31 | 10.18 | 10.25 | 10.25 | -0.10% | 1,922,153 |
| 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 | 0.75% | 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 |