Home

Diamondrock Hospitality Company Common Stock (DRH)

7.8100
+0.00 (0.00%)
NYSE · Last Trade: Oct 24th, 4:54 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Diamondrock Hospitality Company Common Stock (DRH)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/20257.927.937.807.812,352,6177.81
10/22/20257.817.967.717.892,823,0127.89
10/21/20257.807.957.757.812,496,8257.81
10/20/20257.777.827.717.801,571,4007.80
10/17/20257.637.757.627.733,049,3327.73
10/16/20257.757.817.607.652,491,6977.65
10/15/20257.767.857.717.762,625,5587.76
10/14/20257.497.757.477.722,886,8847.72
10/13/20257.597.657.507.612,554,2727.61
10/10/20257.677.717.497.502,443,1827.50
10/09/20257.707.767.627.662,156,6017.66
10/08/20257.787.827.687.701,971,3727.70
10/07/20257.867.907.757.762,964,7317.76
10/06/20257.947.967.847.862,789,3027.86
10/03/20258.008.087.907.922,632,0797.92
10/02/20257.958.027.897.971,934,2857.97
10/01/20257.938.007.877.962,933,4447.96
9/30/20257.988.017.887.962,745,3107.96
9/29/20258.128.238.028.083,426,4768.08
9/26/20258.038.168.028.102,534,0998.10
9/25/20258.078.077.988.042,754,5278.04
9/24/20258.128.168.048.103,017,9898.10
9/23/20258.168.278.138.141,945,7888.14
9/22/20258.258.308.138.142,509,4758.14
9/19/20258.338.358.218.305,260,0068.30
9/18/20258.198.358.178.333,242,9918.33
9/17/20258.208.318.088.133,132,9578.13
9/16/20258.228.318.138.213,732,2898.21
9/15/20258.398.408.188.194,778,2018.19
9/12/20258.398.428.318.352,742,9468.35
9/11/20258.428.468.388.402,692,9188.40
9/10/20258.358.468.318.382,463,0978.38
9/09/20258.428.468.298.362,899,8018.36
9/08/20258.568.568.448.463,007,2088.46
9/05/20258.618.718.538.582,212,0238.58
9/04/20258.508.638.478.602,977,1758.60
9/03/20258.398.558.378.492,838,8688.49
9/02/20258.488.498.378.432,339,2088.43
8/29/20258.608.618.458.561,782,2478.56
8/28/20258.638.638.508.581,884,4368.58
8/27/20258.388.618.368.592,684,2148.59
8/26/20258.358.478.328.372,981,3338.37
8/25/20258.428.468.338.391,992,1218.39
8/22/20258.148.488.138.462,544,7868.46
8/21/20258.028.097.978.041,873,6058.04
8/20/20258.108.128.028.032,076,7188.03
8/19/20257.978.137.958.091,733,9158.09
8/18/20257.908.027.907.951,418,6897.95
8/15/20257.968.017.877.902,778,0057.90
8/14/20257.987.997.897.972,818,5457.97
8/13/20257.888.067.838.063,951,8788.06
8/12/20257.687.887.627.863,222,5997.86
8/11/20257.587.687.457.613,059,9007.61
8/08/20257.817.997.507.583,947,3577.58
8/07/20257.657.697.547.692,281,1537.69
8/06/20257.677.687.547.584,347,6397.58
8/05/20257.717.767.637.692,652,0077.69
8/04/20257.637.787.587.703,247,3457.70
8/01/20257.637.667.507.572,650,2467.57
7/31/20257.777.837.657.723,240,1307.72
7/30/20258.018.057.747.812,773,9627.81
7/29/20258.078.097.967.992,473,7437.99
7/28/20258.168.178.028.032,587,7358.03
7/25/20258.128.158.038.122,508,2468.12
7/24/20258.148.208.058.064,311,7058.06