DiamondRock Hospitality Company (DRH)
NYSE: DRH · Real-Time Price · USD
7.99
+0.41 (5.41%)
At close: May 12, 2025, 4:00 PM
7.99
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
DRH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 7.99 | 8.12 | 7.93 | 7.99 | 7.99 | 5.41% | 2,857,063 |
| May 9, 2025 | 7.50 | 7.62 | 7.47 | 7.58 | 7.58 | 1.07% | 3,215,907 |
| May 8, 2025 | 7.48 | 7.58 | 7.42 | 7.50 | 7.50 | 1.35% | 3,947,999 |
| May 7, 2025 | 7.43 | 7.49 | 7.38 | 7.40 | 7.40 | -0.27% | 5,427,750 |
| May 6, 2025 | 7.53 | 7.61 | 7.39 | 7.42 | 7.42 | -2.24% | 2,394,419 |
| May 5, 2025 | 7.51 | 7.68 | 7.51 | 7.59 | 7.59 | -0.39% | 2,694,998 |
| May 2, 2025 | 7.40 | 7.66 | 7.21 | 7.62 | 7.62 | 2.97% | 5,083,310 |
| May 1, 2025 | 7.39 | 7.59 | 7.33 | 7.40 | 7.40 | 0.82% | 3,797,609 |
| Apr 30, 2025 | 7.23 | 7.37 | 7.13 | 7.34 | 7.34 | 2.09% | 5,948,511 |
| Apr 29, 2025 | 7.29 | 7.37 | 7.19 | 7.19 | 7.19 | -1.91% | 2,936,272 |
| Apr 28, 2025 | 7.23 | 7.36 | 7.21 | 7.33 | 7.33 | 1.66% | 3,437,362 |
| Apr 25, 2025 | 7.09 | 7.22 | 7.03 | 7.21 | 7.21 | 1.26% | 2,147,422 |
| Apr 24, 2025 | 7.08 | 7.17 | 7.02 | 7.12 | 7.12 | 1.14% | 1,589,798 |
| Apr 23, 2025 | 7.27 | 7.40 | 7.02 | 7.04 | 7.04 | 0.57% | 2,161,691 |
| Apr 22, 2025 | 7.02 | 7.08 | 6.89 | 7.00 | 7.00 | 0.57% | 2,669,292 |
| Apr 21, 2025 | 6.87 | 6.97 | 6.82 | 6.96 | 6.96 | -0.14% | 1,840,915 |
| Apr 17, 2025 | 6.87 | 7.05 | 6.86 | 6.97 | 6.97 | 2.20% | 2,020,995 |
| Apr 16, 2025 | 6.85 | 6.96 | 6.76 | 6.82 | 6.82 | -1.30% | 2,654,555 |
| Apr 15, 2025 | 6.96 | 7.08 | 6.86 | 6.91 | 6.91 | -1.29% | 2,377,296 |
| Apr 14, 2025 | 7.19 | 7.19 | 6.81 | 7.00 | 7.00 | -1.41% | 3,849,239 |
| Apr 11, 2025 | 6.87 | 7.20 | 6.79 | 7.10 | 7.10 | 2.90% | 2,484,913 |
| Apr 10, 2025 | 6.95 | 7.18 | 6.73 | 6.90 | 6.90 | -5.22% | 2,791,223 |
| Apr 9, 2025 | 6.29 | 7.36 | 6.19 | 7.28 | 7.28 | 13.75% | 6,167,284 |
| Apr 8, 2025 | 6.97 | 6.97 | 6.32 | 6.40 | 6.40 | -4.76% | 3,815,139 |
| Apr 7, 2025 | 6.68 | 7.07 | 6.44 | 6.72 | 6.72 | -3.86% | 4,738,954 |
| Apr 4, 2025 | 6.99 | 7.14 | 6.85 | 6.99 | 6.99 | -3.32% | 4,661,529 |
| Apr 3, 2025 | 7.52 | 7.56 | 7.07 | 7.23 | 7.23 | -8.25% | 4,106,275 |
| Apr 2, 2025 | 7.59 | 7.90 | 7.59 | 7.88 | 7.88 | 2.20% | 2,614,272 |
| Apr 1, 2025 | 7.68 | 7.80 | 7.63 | 7.71 | 7.71 | -0.13% | 1,896,008 |
| Mar 31, 2025 | 7.56 | 7.76 | 7.56 | 7.72 | 7.72 | 1.05% | 3,526,849 |
| Mar 28, 2025 | 7.69 | 7.72 | 7.54 | 7.64 | 7.64 | -1.93% | 2,505,258 |
| Mar 27, 2025 | 7.87 | 7.88 | 7.71 | 7.79 | 7.71 | -1.39% | 2,717,092 |
| Mar 26, 2025 | 7.94 | 7.97 | 7.76 | 7.90 | 7.82 | - | 3,532,539 |
| Mar 25, 2025 | 7.94 | 8.01 | 7.82 | 7.90 | 7.82 | -0.38% | 3,639,404 |
| Mar 24, 2025 | 8.01 | 8.04 | 7.86 | 7.93 | 7.85 | 0.38% | 3,086,462 |
| Mar 21, 2025 | 7.85 | 7.91 | 7.65 | 7.90 | 7.82 | -1.00% | 5,130,684 |
| Mar 20, 2025 | 7.94 | 8.08 | 7.93 | 7.98 | 7.90 | -0.50% | 1,575,823 |
| Mar 19, 2025 | 7.95 | 8.09 | 7.95 | 8.02 | 7.94 | 1.26% | 1,846,866 |
| Mar 18, 2025 | 7.98 | 8.01 | 7.89 | 7.92 | 7.84 | -1.49% | 2,311,570 |
| Mar 17, 2025 | 7.92 | 8.07 | 7.90 | 8.04 | 7.96 | 1.90% | 1,795,838 |
| Mar 14, 2025 | 7.82 | 7.93 | 7.79 | 7.89 | 7.81 | 2.20% | 1,389,258 |
| Mar 13, 2025 | 8.05 | 8.12 | 7.69 | 7.72 | 7.64 | -2.89% | 2,602,209 |
| Mar 12, 2025 | 7.91 | 7.99 | 7.75 | 7.95 | 7.87 | 0.51% | 2,337,236 |
| Mar 11, 2025 | 8.38 | 8.40 | 7.89 | 7.91 | 7.83 | -5.04% | 2,838,060 |
| Mar 10, 2025 | 8.44 | 8.49 | 8.32 | 8.33 | 8.24 | -2.46% | 3,221,620 |
| Mar 7, 2025 | 8.20 | 8.56 | 8.20 | 8.54 | 8.45 | 4.15% | 4,406,234 |
| Mar 6, 2025 | 8.23 | 8.27 | 8.07 | 8.20 | 8.12 | -1.09% | 2,927,273 |
| Mar 5, 2025 | 8.10 | 8.31 | 8.06 | 8.29 | 8.20 | 2.22% | 3,103,375 |
| Mar 4, 2025 | 8.15 | 8.25 | 8.05 | 8.11 | 8.03 | -1.46% | 2,620,012 |
| Mar 3, 2025 | 8.16 | 8.38 | 8.16 | 8.23 | 8.15 | - | 2,972,517 |