Dark

DRH
Diamondrock Hospitality Company Common Stock
stock NASDAQ

Market Open

May 21, 2026 2:34:06 PM EDT

10.77USD+0.046%(+0.01)2,183,022

10.76Bid 10.77Ask 0.01Spread

Pre-market

0.00USD-100.000%(-10.76)0

After-hours

May 20, 2026 4:00:30 PM EDT

10.76USD-0.046%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-21	10.6500	10.7700	10.5500	10.7700	+0.093%	2,183,022	0.000%
2026-05-20	10.5200	10.7850	10.5100	10.7600	+2.379%	1,007,951	+0.093%
2026-05-19	10.5600	10.6187	10.4400	10.5100	-0.943%	1,149,446	+2.474%
2026-05-18	10.3500	10.6400	10.3200	10.6100	+3.010%	1,397,946	+1.508%
2026-05-15	10.4200	10.4200	10.2500	10.3000	-1.905%	1,771,440	+4.563%
2026-05-14	10.5300	10.6350	10.4700	10.5000	+0.287%	949,771	+2.571%
2026-05-13	10.5300	10.6250	10.4100	10.4700	-0.852%	1,229,425	+2.865%
2026-05-12	10.6200	10.6700	10.4300	10.5600	-0.377%	1,164,012	+1.989%
2026-05-11	10.7900	10.8350	10.5350	10.6000	-1.761%	1,374,879	+1.604%
2026-05-08	10.7000	10.8850	10.6900	10.7900	+1.220%	1,207,551	-0.185%
2026-05-07	10.7400	10.9000	10.6400	10.6600	-0.094%	2,405,202	+1.032%
2026-05-06	10.8500	10.8900	10.6132	10.6700	+0.282%	1,834,037	+0.937%
2026-05-05	10.2800	10.6900	10.2500	10.6400	+4.008%	1,963,893	+1.222%
2026-05-04	10.3600	10.4700	10.1900	10.2300	-2.292%	2,409,900	+5.279%
2026-05-01	10.1600	10.6800	10.1600	10.4700	+2.647%	4,061,915	+2.865%
2026-04-30	10.2500	10.3800	10.1700	10.2000	-0.488%	2,493,076	+5.588%
2026-04-29	10.1900	10.3050	10.1820	10.2500	-0.097%	1,922,154	+5.073%
2026-04-28	10.3000	10.3500	10.1550	10.2600	+0.293%	1,879,138	+4.971%
2026-04-27	10.2100	10.3650	10.2100	10.2300	+0.098%	1,460,261	+5.279%
2026-04-24	10.1100	10.2700	10.0600	10.2200	+0.789%	1,700,762	+5.382%
2026-04-23	10.1300	10.2500	10.0300	10.1400	+0.496%	1,825,285	+6.213%
2026-04-22	10.3700	10.4600	10.0600	10.0900	-2.134%	1,670,925	+6.739%
2026-04-21	10.5200	10.5700	10.3000	10.3100	-1.903%	1,420,127	+4.462%
2026-04-20	10.4600	10.5500	10.4300	10.5100	-0.473%	1,353,074	+2.474%
2026-04-17	10.4500	10.6300	10.3700	10.5600	+2.624%	1,276,983	+1.989%
2026-04-16	10.1810	10.3400	10.1810	10.2900	-0.097%	2,326,371	+4.665%
2026-04-15	10.3900	10.4100	10.2650	10.3000	-1.057%	1,615,688	+4.563%
2026-04-14	10.1700	10.4100	10.1600	10.4100	+1.959%	1,213,707	+3.458%
2026-04-13	10.1700	10.2900	9.9800	10.2100	+0.295%	1,294,987	+5.485%
2026-04-10	10.1000	10.2600	10.0800	10.1800	+0.992%	1,747,959	+5.796%
2026-04-09	9.7600	10.1650	9.6900	10.0800	+3.279%	2,752,630	+6.845%
2026-04-08	9.6500	9.8150	9.6500	9.7600	+3.719%	1,992,646	+10.348%
2026-04-07	9.3600	9.4900	9.3350	9.4100	+0.320%	1,787,552	+14.453%
2026-04-06	9.4000	9.4400	9.2800	9.3800	-0.319%	1,074,161	+14.819%
2026-04-02	9.2600	9.4550	9.2450	9.4100	+0.534%	1,479,382	+14.453%
2026-04-01	9.4300	9.4400	9.3200	9.3600	-0.107%	1,710,899	+15.064%
2026-03-31	9.4600	9.5450	9.2850	9.3700	-0.213%	2,230,506	+14.941%
2026-03-30	9.3800	9.4550	9.3200	9.3900	+0.751%	1,853,617	+14.696%
2026-03-27	9.5900	9.5900	9.2700	9.3200	-2.815%	1,920,080	+15.558%
2026-03-26	9.5600	9.7750	9.5000	9.5900	+0.314%	1,872,002	+12.304%
2026-03-25	9.5500	9.5950	9.4700	9.5600	+1.271%	1,779,935	+12.657%
2026-03-24	9.4300	9.6050	9.3600	9.4400	-0.211%	1,611,716	+14.089%
2026-03-23	9.5000	9.6450	9.3600	9.4600	+2.714%	2,451,095	+13.848%
2026-03-20	9.4900	9.5400	9.1850	9.2100	-3.053%	3,551,050	+16.938%
2026-03-19	9.4100	9.5905	9.3200	9.5000	+0.423%	1,642,012	+13.368%
2026-03-18	9.4700	9.5950	9.4200	9.4600	-0.526%	1,735,312	+13.848%
2026-03-17	9.5000	9.6200	9.4750	9.5100	+0.848%	1,357,574	+13.249%
2026-03-16	9.3800	9.5150	9.3500	9.4300	+1.836%	1,059,730	+14.210%
2026-03-13	9.4900	9.6000	9.2300	9.2600	-1.174%	2,117,182	+16.307%
2026-03-12	9.4600	9.5276	9.3550	9.3700	-2.192%	1,701,035	+14.941%
2026-03-11	9.4600	9.6100	9.4300	9.5800	+0.630%	2,129,300	+12.422%
2026-03-10	9.4400	9.7150	9.4100	9.5200	+0.422%	2,232,126	+13.130%
2026-03-09	9.4400	9.6000	9.2000	9.4800	-1.250%	2,908,991	+13.608%
2026-03-06	9.7300	10.0000	9.4550	9.6000	-3.128%	2,082,432	+12.188%
2026-03-05	9.9200	9.9600	9.8135	9.9100	-0.999%	1,316,242	+8.678%
2026-03-04	9.9700	10.0500	9.9200	10.0100	+1.316%	2,017,469	+7.592%
2026-03-03	9.7300	9.9550	9.5700	9.8800	-0.903%	2,185,796	+9.008%
2026-03-02	9.8900	10.1250	9.7001	9.9700	-0.697%	2,568,184	+8.024%
2026-02-27	10.4400	10.6700	9.9300	10.0400	-2.807%	3,444,589	+7.271%
2026-02-26	10.1700	10.3400	10.1100	10.3300	+2.786%	4,108,727	+4.259%
2026-02-25	9.9700	10.0800	9.9000	10.0500	+0.299%	2,876,317	+7.164%
2026-02-24	9.9000	10.0500	9.7700	10.0200	+0.906%	3,458,388	+7.485%
2026-02-23	9.9600	9.9800	9.6600	9.9300	0.000%	3,107,832	+8.459%
2026-02-20	9.8800	9.9800	9.7100	9.9300	+0.506%	3,820,955	+8.459%
2026-02-19	9.9700	10.1100	9.8300	9.8800	-0.303%	2,805,512	+9.008%
2026-02-18	9.8600	10.0750	9.8300	9.9100	-0.801%	1,844,507	+8.678%
2026-02-17	9.9100	10.0750	9.8700	9.9900	+1.216%	1,864,228	+7.808%
2026-02-13	9.8300	9.9450	9.7240	9.8700	+0.612%	5,281,206	+9.119%
2026-02-12	10.1200	10.2400	9.6600	9.8100	-2.096%	2,761,293	+9.786%
2026-02-11	10.0600	10.1500	9.9411	10.0200	+0.100%	2,548,571	+7.485%
2026-02-10	9.5700	10.0400	9.5400	10.0100	+5.037%	2,661,971	+7.592%
2026-02-09	9.5400	9.6000	9.3900	9.5300	-0.314%	1,679,918	+13.012%
2026-02-06	9.4200	9.5900	9.4200	9.5600	+1.379%	3,069,588	+12.657%
2026-02-05	9.6500	9.7300	9.3800	9.4300	-2.077%	4,742,005	+14.210%
2026-02-04	9.3800	9.6650	9.3400	9.6300	+3.660%	7,042,119	+11.838%
2026-02-03	9.2500	9.3450	9.1500	9.2900	+0.650%	3,785,540	+15.931%
2026-02-02	9.2600	9.3400	9.1600	9.2300	+0.545%	1,841,540	+16.685%
2026-01-30	9.1700	9.2300	9.0150	9.1800	-0.109%	2,887,104	+17.320%
2026-01-29	9.1300	9.2500	9.0400	9.1900	+1.659%	2,019,905	+17.193%
2026-01-28	9.2900	9.4000	9.0200	9.0400	-2.270%	2,268,773	+19.137%
2026-01-27	9.4500	9.5400	9.1446	9.2500	-2.116%	6,718,994	+16.432%
2026-01-26	9.4500	9.5700	9.4000	9.4500	-0.211%	3,411,321	+13.968%
2026-01-23	9.5100	9.5300	9.3400	9.4700	-1.354%	2,788,276	+13.728%
2026-01-22	9.5700	9.8250	9.5100	9.6000	+1.053%	3,365,366	+12.188%
2026-01-21	9.2500	9.6600	9.2400	9.5000	+3.486%	4,252,895	+13.368%
2026-01-20	9.1800	9.2569	9.0700	9.1800	-1.396%	2,529,852	+17.320%
2026-01-16	9.2600	9.3300	9.1400	9.3100	+0.108%	2,503,643	+15.682%
2026-01-15	9.2300	9.3600	9.2300	9.3000	+0.868%	2,440,592	+15.806%
2026-01-14	9.4500	9.4750	9.1450	9.2200	-2.537%	2,381,800	+16.811%
2026-01-13	9.4900	9.4900	9.2900	9.4600	+1.940%	2,278,468	+13.848%
2026-01-12	9.2500	9.2900	9.1500	9.2800	+0.324%	2,238,549	+16.056%
2026-01-09	9.3600	9.4400	9.2350	9.2500	+0.983%	2,260,316	+16.432%
2026-01-08	8.9700	9.2400	8.9500	9.1600	+1.891%	2,348,313	+17.576%
2026-01-07	9.2100	9.2250	8.9350	8.9900	-2.495%	1,380,481	+19.800%
2026-01-06	9.0550	9.2250	8.9900	9.2200	+1.207%	2,506,468	+16.811%
2026-01-05	9.1000	9.1800	8.9900	9.1100	-0.110%	1,946,367	+18.222%
2026-01-02	8.9800	9.1950	8.8950	9.1200	+1.786%	2,528,423	+18.092%
2025-12-31	9.0900	9.0900	8.9550	8.9600	-2.609%	1,673,657	+20.201%
2025-12-30	9.1900	9.2300	9.1550	9.2000	+0.327%	1,424,797	+17.065%
2025-12-29	9.1600	9.2200	9.1100	9.1700	0.000%	1,281,046	+17.448%
2025-12-26	9.2200	9.2500	9.1200	9.1700	-0.650%	1,054,617	+17.448%
2025-12-24	9.1800	9.2500	9.1550	9.2300	+0.654%	1,087,282	+16.685%
2025-12-23	9.3400	9.3400	9.1500	9.1700	-1.504%	1,486,798	+17.448%
2025-12-22	9.2900	9.3350	9.1950	9.3100	+1.086%	1,645,617	+15.682%
2025-12-19	9.2000	9.3000	9.1750	9.2100	-0.432%	5,804,846	+16.938%
2025-12-18	9.3300	9.3500	9.2240	9.2500	-0.644%	2,024,383	+16.432%
2025-12-17	9.2800	9.4100	9.1700	9.3100	+0.758%	3,033,238	+15.682%
2025-12-16	9.2880	9.2900	9.1500	9.2400	-0.858%	2,555,949	+16.558%
2025-12-15	9.2400	9.3600	9.1245	9.3200	+0.866%	3,151,792	+15.558%
2025-12-12	9.1200	9.2650	9.0600	9.2400	+1.987%	4,159,933	+16.558%
2025-12-11	9.0100	9.1750	8.9100	9.0600	+1.003%	2,880,747	+18.874%
2025-12-10	8.7600	9.0686	8.7600	8.9700	+2.164%	2,616,517	+20.067%
2025-12-09	8.6800	8.8250	8.6800	8.7800	+1.152%	1,454,557	+22.665%
2025-12-08	8.8200	8.8550	8.6000	8.6800	-0.800%	2,862,095	+24.078%
2025-12-05	8.6400	8.8200	8.6000	8.7500	+1.273%	3,199,914	+23.086%
2025-12-04	8.8500	8.8900	8.6150	8.6400	-2.812%	2,698,914	+24.653%
2025-12-03	9.0000	9.1250	8.8201	8.8900	-0.336%	2,511,322	+21.147%
2025-12-02	8.9900	9.0650	8.9000	8.9200	-0.668%	3,006,016	+20.740%
2025-12-01	9.0300	9.1400	8.9700	8.9800	-1.427%	1,606,470	+19.933%
2025-11-28	9.1600	9.1775	9.0550	9.1100	0.000%	1,960,670	+18.222%
2025-11-26	9.1200	9.2800	9.1100	9.1100	-0.219%	3,466,477	+18.222%
2025-11-25	8.9200	9.1700	8.9050	9.1300	+3.281%	5,547,282	+17.963%
2025-11-24	8.8600	8.9200	8.7850	8.8400	+0.227%	4,971,886	+21.833%
2025-11-21	8.6400	8.8500	8.5750	8.8200	+2.797%	5,575,782	+22.109%
2025-11-20	8.8300	8.9200	8.5700	8.5800	-2.166%	4,535,662	+25.524%
2025-11-19	8.9000	8.9850	8.7200	8.7700	-1.016%	4,767,003	+22.805%
2025-11-18	8.6700	8.9800	8.6450	8.8600	+1.489%	5,893,478	+21.558%
2025-11-17	9.0000	9.0000	8.7050	8.7300	-2.676%	3,649,874	+23.368%
2025-11-14	8.9400	9.0400	8.8800	8.9700	0.000%	3,488,948	+20.067%
2025-11-13	9.0800	9.1800	8.9144	8.9700	-1.429%	3,516,008	+20.067%
2025-11-12	9.2800	9.3800	9.1000	9.1000	-1.728%	4,446,061	+18.352%
2025-11-11	9.3300	9.4199	9.2100	9.2600	-0.750%	5,973,038	+16.307%
2025-11-10	9.0000	9.3700	8.9250	9.3300	+4.129%	7,003,888	+15.434%
2025-11-07	8.5000	8.9600	8.1800	8.9600	+9.135%	6,500,002	+20.201%
2025-11-06	8.2000	8.3600	8.1350	8.2100	+0.367%	6,591,430	+31.181%
2025-11-05	8.0200	8.2200	7.9250	8.1800	+1.995%	4,666,325	+31.663%
2025-11-04	7.9100	8.0400	7.8550	8.0200	+0.501%	4,528,444	+34.289%
2025-11-03	7.7900	8.0000	7.7150	7.9800	+2.046%	3,803,142	+34.962%
2025-10-31	7.8000	7.8850	7.5800	7.8200	-0.509%	4,576,778	+37.724%
2025-10-30	7.7900	7.9700	7.7400	7.8600	+0.127%	3,879,600	+37.023%
2025-10-29	7.6800	7.9800	7.6800	7.8500	+1.684%	5,635,830	+37.197%
2025-10-28	7.8000	7.8450	7.6800	7.7200	-1.279%	2,070,062	+39.508%
2025-10-27	7.8400	7.9250	7.7800	7.8200	+0.256%	2,022,610	+37.724%
2025-10-24	7.8700	7.9050	7.7900	7.8000	-0.128%	1,470,372	+38.077%
2025-10-23	7.9200	7.9300	7.8000	7.8100	-1.014%	2,352,617	+37.900%
2025-10-22	7.8100	7.9600	7.7100	7.8900	+1.024%	2,823,012	+36.502%
2025-10-21	7.8000	7.9500	7.7500	7.8100	+0.128%	2,496,825	+37.900%
2025-10-20	7.7700	7.8200	7.7050	7.8000	+0.906%	1,571,400	+38.077%
2025-10-17	7.6300	7.7500	7.6200	7.7300	+1.046%	3,049,332	+39.327%
2025-10-16	7.7500	7.8100	7.6000	7.6500	-1.418%	2,491,697	+40.784%
2025-10-15	7.7600	7.8500	7.7100	7.7600	+0.518%	2,625,557	+38.789%
2025-10-14	7.4900	7.7500	7.4750	7.7200	+1.445%	2,886,884	+39.508%
2025-10-13	7.5900	7.6500	7.5000	7.6100	+1.467%	2,554,272	+41.524%
2025-10-10	7.6700	7.7100	7.4900	7.5000	-2.089%	2,443,182	+43.600%
2025-10-09	7.7000	7.7600	7.6200	7.6600	-0.519%	2,156,601	+40.601%
2025-10-08	7.7800	7.8150	7.6800	7.7000	-0.773%	1,971,372	+39.870%
2025-10-07	7.8600	7.9000	7.7500	7.7600	-1.272%	2,964,731	+38.789%
2025-10-06	7.9400	7.9650	7.8400	7.8600	-0.758%	2,789,302	+37.023%
2025-10-03	8.0000	8.0790	7.9002	7.9200	-0.627%	2,632,079	+35.985%
2025-10-02	7.9500	8.0150	7.8900	7.9700	+0.126%	1,934,335	+35.132%
2025-10-01	7.9300	8.0000	7.8650	7.9600	0.000%	2,933,444	+35.302%
2025-09-30	7.9800	8.0100	7.8800	7.9600	-1.485%	2,745,310	+35.302%
2025-09-29	8.1200	8.2300	8.0150	8.0800	-0.247%	3,426,476	+33.292%
2025-09-26	8.0300	8.1600	8.0200	8.1000	+0.746%	2,495,917	+32.963%
2025-09-25	8.0700	8.0750	7.9800	8.0400	-0.741%	2,754,527	+33.955%
2025-09-24	8.1200	8.1600	8.0400	8.1000	-0.491%	3,017,989	+32.963%
2025-09-23	8.1600	8.2700	8.1300	8.1400	0.000%	1,945,788	+32.310%
2025-09-22	8.2500	8.3000	8.1250	8.1400	-1.928%	2,509,475	+32.310%
2025-09-19	8.3300	8.3500	8.2050	8.3000	-0.360%	5,260,005	+29.759%
2025-09-18	8.1900	8.3500	8.1700	8.3300	+2.460%	3,242,991	+29.292%
2025-09-17	8.2000	8.3150	8.0800	8.1300	-0.974%	3,132,957	+32.472%
2025-09-16	8.2200	8.3100	8.1250	8.2100	+0.244%	3,732,294	+31.181%
2025-09-15	8.3900	8.4000	8.1750	8.1900	-1.916%	4,778,200	+31.502%
2025-09-12	8.3900	8.4200	8.3150	8.3500	-0.595%	2,742,946	+28.982%
2025-09-11	8.4200	8.4600	8.3750	8.4000	+0.239%	2,692,918	+28.214%
2025-09-10	8.3500	8.4550	8.3100	8.3800	+0.239%	2,463,097	+28.520%
2025-09-09	8.4200	8.4600	8.2900	8.3600	-1.182%	2,899,801	+28.828%
2025-09-08	8.5600	8.5600	8.4350	8.4600	-1.399%	3,007,208	+27.305%
2025-09-05	8.6100	8.7150	8.5250	8.5800	-0.233%	2,212,023	+25.524%
2025-09-04	8.5000	8.6300	8.4750	8.6000	+1.296%	2,977,175	+25.233%
2025-09-03	8.3900	8.5500	8.3700	8.4900	+0.712%	2,838,868	+26.855%
2025-09-02	8.4800	8.4900	8.3650	8.4300	-1.519%	2,339,208	+27.758%
2025-08-29	8.6000	8.6050	8.4500	8.5600	-0.233%	1,782,247	+25.818%
2025-08-28	8.6300	8.6300	8.5000	8.5800	-0.116%	1,884,436	+25.524%
2025-08-27	8.3800	8.6100	8.3550	8.5900	+2.628%	2,684,213	+25.378%
2025-08-26	8.3500	8.4700	8.3200	8.3700	-0.238%	2,981,333	+28.674%
2025-08-25	8.4200	8.4650	8.3300	8.3900	-0.827%	1,992,121	+28.367%
2025-08-22	8.1400	8.4850	8.1300	8.4600	+5.224%	2,544,786	+27.305%
2025-08-21	8.0200	8.0900	7.9750	8.0400	+0.125%	1,873,605	+33.955%
2025-08-20	8.1000	8.1200	8.0200	8.0300	-0.742%	2,076,718	+34.122%
2025-08-19	7.9700	8.1250	7.9450	8.0900	+1.761%	1,733,915	+33.127%
2025-08-18	7.9000	8.0150	7.9000	7.9500	+0.633%	1,418,689	+35.472%
2025-08-15	7.9600	8.0100	7.8650	7.9000	-0.878%	2,778,005	+36.329%
2025-08-14	7.9800	7.9900	7.8950	7.9700	-1.117%	2,818,545	+35.132%
2025-08-13	7.8800	8.0600	7.8300	8.0600	+2.545%	3,951,877	+33.623%
2025-08-12	7.6800	7.8800	7.6201	7.8600	+3.285%	3,222,599	+37.023%
2025-08-11	7.5800	7.6800	7.4450	7.6100	+0.396%	3,059,900	+41.524%
2025-08-08	7.8100	7.9869	7.5000	7.5800	-1.430%	3,947,355	+42.084%
2025-08-07	7.6500	7.6900	7.5400	7.6900	+1.451%	2,281,153	+40.052%
2025-08-06	7.6700	7.6800	7.5400	7.5800	-1.430%	4,347,638	+42.084%
2025-08-05	7.7100	7.7600	7.6300	7.6900	-0.130%	2,652,007	+40.052%
2025-08-04	7.6300	7.7750	7.5750	7.7000	+1.717%	3,247,344	+39.870%
2025-08-01	7.6300	7.6552	7.4950	7.5700	-1.943%	2,650,246	+42.272%
2025-07-31	7.7700	7.8300	7.6500	7.7200	-1.152%	3,240,130	+39.508%
2025-07-30	8.0100	8.0550	7.7435	7.8100	-2.253%	2,773,962	+37.900%
2025-07-29	8.0700	8.0900	7.9635	7.9900	-0.498%	2,473,743	+34.793%
2025-07-28	8.1600	8.1700	8.0200	8.0300	-1.108%	2,587,735	+34.122%
2025-07-25	8.1200	8.1550	8.0250	8.1200	+0.744%	2,508,246	+32.635%
2025-07-24	8.1400	8.2000	8.0550	8.0600	-1.707%	4,311,705	+33.623%
2025-07-23	8.2200	8.3200	8.1150	8.2000	+0.613%	4,283,276	+31.341%
2025-07-22	7.9900	8.1750	7.9500	8.1500	+2.516%	3,372,985	+32.147%
2025-07-21	8.0000	8.0800	7.9300	7.9500	+0.126%	2,542,952	+35.472%
2025-07-18	7.9300	7.9700	7.8600	7.9400	+0.253%	3,010,994	+35.642%
2025-07-17	7.9700	8.0600	7.8800	7.9200	-0.752%	2,073,903	+35.985%
2025-07-16	8.0200	8.1050	7.9400	7.9800	-0.250%	2,241,884	+34.962%
2025-07-15	8.1900	8.2300	7.9900	8.0000	-1.961%	1,774,915	+34.625%
2025-07-14	8.1000	8.1600	8.0100	8.1600	+0.246%	2,264,465	+31.985%
2025-07-11	8.0800	8.1650	8.0250	8.1400	-0.245%	2,605,078	+32.310%
2025-07-10	7.9900	8.2350	7.9750	8.1600	+2.384%	2,959,987	+31.985%
2025-07-09	7.9700	8.0000	7.8550	7.9700	+0.378%	2,712,740	+35.132%
2025-07-08	7.8700	8.0200	7.8350	7.9400	+1.276%	2,598,934	+35.642%
2025-07-07	7.9300	8.0300	7.7700	7.8400	-2.000%	2,430,415	+37.372%
2025-07-03	8.0000	8.0700	7.9500	8.0000	+0.251%	1,461,474	+34.625%
2025-07-02	7.8700	7.9800	7.8500	7.9800	+1.398%	2,684,128	+34.962%
2025-07-01	7.6300	7.9900	7.6200	7.8700	+2.742%	4,130,489	+36.849%
2025-06-30	7.7100	7.7500	7.4900	7.6600	-1.542%	3,327,245	+40.601%
2025-06-27	7.7700	7.8350	7.7000	7.7800	+0.387%	6,755,452	+38.432%
2025-06-26	7.6300	7.7500	7.6150	7.7500	+1.840%	2,697,442	+38.968%
2025-06-25	7.6800	7.6900	7.5600	7.6100	-1.169%	2,890,676	+41.524%
2025-06-24	7.7900	7.8200	7.7000	7.7000	-0.259%	3,709,334	+39.870%
2025-06-23	7.5900	7.7387	7.5041	7.7200	+1.312%	3,372,559	+39.508%
2025-06-20	7.7000	7.7350	7.5800	7.6200	-0.131%	4,331,901	+41.339%
2025-06-18	7.5200	7.6800	7.5200	7.6300	+1.194%	8,378,016	+41.153%
2025-06-17	7.5200	7.6450	7.4700	7.5400	-0.920%	3,573,833	+42.838%
2025-06-16	7.5700	7.6600	7.4900	7.6100	+1.738%	3,495,328	+41.524%
2025-06-13	7.6300	7.6650	7.4400	7.4800	-3.359%	2,715,889	+43.984%
2025-06-12	7.7100	7.7700	7.6700	7.7400	-0.386%	2,037,019	+39.147%
2025-06-11	7.9200	7.9200	7.7300	7.7700	-1.145%	3,235,858	+38.610%
2025-06-10	7.8200	7.9300	7.7106	7.8600	+1.289%	2,960,327	+37.023%
2025-06-09	7.6700	7.7950	7.6100	7.7600	+1.971%	2,598,146	+38.789%
2025-06-06	7.6500	7.6750	7.5600	7.6100	+1.197%	2,338,384	+41.524%
2025-06-05	7.4600	7.5900	7.3950	7.5200	+0.669%	2,617,454	+43.218%
2025-06-04	7.6300	7.6650	7.4400	7.4700	-2.097%	1,750,665	+44.177%
2025-06-03	7.5800	7.6900	7.5200	7.6300	+0.660%	1,930,270	+41.153%
2025-06-02	7.6200	7.6400	7.4750	7.5800	-0.785%	1,787,703	+42.084%
2025-05-30	7.6200	7.7050	7.5350	7.6400	-0.391%	3,427,716	+40.969%
2025-05-29	7.6500	7.6900	7.5400	7.6700	+0.656%	3,458,435	+40.417%
2025-05-28	7.7000	7.7150	7.6050	7.6200	-0.910%	1,668,351	+41.339%
2025-05-27	7.5300	7.7400	7.4600	7.6900	+3.639%	2,059,886	+40.052%
2025-05-23	7.3800	7.4600	7.3100	7.4200	-0.802%	1,651,564	+45.148%
2025-05-22	7.4500	7.5100	7.3950	7.4800	+0.403%	1,630,759	+43.984%
2025-05-21	7.5300	7.6100	7.4500	7.4500	-2.231%	3,915,687	+44.564%
2025-05-20	7.6900	7.7000	7.5900	7.6200	-1.423%	1,375,113	+41.339%
2025-05-19	7.6900	7.7650	7.6500	7.7300	-1.151%	1,126,595	+39.327%
2025-05-16	7.8400	7.8400	7.7050	7.8200	+0.128%	2,077,953	+37.724%
2025-05-15	7.8100	7.8600	7.7400	7.8100	-0.510%	1,797,812	+37.900%
2025-05-14	7.9000	7.9800	7.8400	7.8500	-1.258%	2,418,452	+37.197%
2025-05-13	8.0100	8.0250	7.9050	7.9500	-0.501%	2,660,875	+35.472%
2025-05-12	7.9900	8.1150	7.9300	7.9900	+5.409%	2,857,063	+34.793%
2025-05-09	7.5000	7.6175	7.4700	7.5800	+1.067%	3,215,907	+42.084%
2025-05-08	7.4800	7.5800	7.4150	7.5000	+1.351%	3,947,999	+43.600%
2025-05-07	7.4300	7.4900	7.3750	7.4000	-0.270%	5,427,750	+45.541%
2025-05-06	7.5300	7.6100	7.3850	7.4200	-2.240%	2,394,419	+45.148%
2025-05-05	7.5100	7.6800	7.5100	7.5900	-0.394%	2,694,998	+41.897%
2025-05-02	7.4000	7.6600	7.2100	7.6200	+2.973%	5,083,310	+41.339%
2025-05-01	7.3900	7.5900	7.3300	7.4000	+0.817%	3,797,609	+45.541%
2025-04-30	7.2300	7.3650	7.1300	7.3400	+2.086%	5,948,511	+46.730%
2025-04-29	7.2900	7.3700	7.1900	7.1900	-1.910%	2,936,272	+49.791%
2025-04-28	7.2300	7.3600	7.2100	7.3300	+1.664%	3,437,362	+46.930%
2025-04-25	7.0900	7.2200	7.0300	7.2100	+1.264%	2,147,422	+49.376%
2025-04-24	7.0800	7.1700	7.0200	7.1200	+1.136%	1,589,798	+51.264%
2025-04-23	7.2700	7.3950	7.0200	7.0400	+0.571%	2,161,691	+52.983%
2025-04-22	7.0200	7.0750	6.8900	7.0000	+0.575%	2,669,292	+53.857%
2025-04-21	6.8700	6.9700	6.8200	6.9600	-0.143%	1,840,915	+54.741%
2025-04-17	6.8700	7.0500	6.8600	6.9700	+2.199%	2,020,995	+54.519%
2025-04-16	6.8500	6.9600	6.7550	6.8200	-1.302%	2,654,555	+57.918%
2025-04-15	6.9600	7.0800	6.8600	6.9100	-1.286%	2,377,296	+55.861%
2025-04-14	7.1900	7.1900	6.8100	7.0000	-1.408%	3,849,239	+53.857%
2025-04-11	6.8700	7.1950	6.7900	7.1000	+2.899%	2,484,913	+51.690%
2025-04-10	6.9500	7.1800	6.7300	6.9000	-5.220%	2,791,223	+56.087%
2025-04-09	6.2900	7.3600	6.1850	7.2800	+13.750%	6,167,284	+47.940%
2025-04-08	6.9700	6.9700	6.3200	6.4000	-4.762%	3,815,139	+68.281%
2025-04-07	6.6800	7.0700	6.4400	6.7200	-3.863%	4,738,954	+60.268%
2025-04-04	6.9900	7.1350	6.8450	6.9900	-3.320%	4,661,529	+54.077%
2025-04-03	7.5200	7.5600	7.0718	7.2300	-8.249%	4,106,275	+48.963%
2025-04-02	7.5900	7.9000	7.5900	7.8800	+2.205%	2,614,272	+36.675%
2025-04-01	7.6800	7.8000	7.6250	7.7100	-0.130%	1,896,008	+39.689%
2025-03-31	7.5600	7.7600	7.5600	7.7200	+1.047%	3,526,849	+39.508%
2025-03-28	7.6900	7.7200	7.5400	7.6400	-1.926%	2,505,258	+40.969%
2025-03-27	7.8700	7.8800	7.7100	7.7900	-1.392%	2,717,092	+38.254%
2025-03-26	7.9400	7.9700	7.7600	7.9000	0.000%	3,502,054	+36.329%
2025-03-25	7.9400	8.0100	7.8150	7.9000	-0.378%	3,599,522	+36.329%
2025-03-24	8.0100	8.0350	7.8550	7.9300	+0.380%	3,052,352	+35.813%
2025-03-21	7.8500	7.9100	7.6500	7.9000	-1.003%	4,853,804	+36.329%
2025-03-20	7.9400	8.0750	7.9300	7.9800	-0.499%	1,526,397	+34.962%
2025-03-19	7.9500	8.0900	7.9500	8.0200	+1.263%	1,705,357	+34.289%
2025-03-18	7.9800	8.0100	7.8900	7.9200	-1.493%	2,230,813	+35.985%
2025-03-17	7.9200	8.0650	7.8950	8.0400	+1.901%	1,718,276	+33.955%
2025-03-14	7.8200	7.9300	7.7850	7.8900	+2.202%	1,261,800	+36.502%
2025-03-13	8.0500	8.1150	7.6900	7.7200	-2.893%	2,536,155	+39.508%
2025-03-12	7.9100	7.9900	7.7500	7.9500	+0.506%	2,297,946	+35.472%
2025-03-11	8.3800	8.4000	7.8900	7.9100	-5.042%	2,810,593	+36.157%
2025-03-10	8.4400	8.4900	8.3200	8.3300	-2.459%	3,188,677	+29.292%
2025-03-07	8.2000	8.5600	8.2000	8.5400	+4.146%	4,221,393	+26.112%
2025-03-06	8.2300	8.2700	8.0700	8.2000	-1.086%	2,902,965	+31.341%
2025-03-05	8.1000	8.3100	8.0600	8.2900	+2.219%	2,799,435	+29.916%
2025-03-04	8.1500	8.2500	8.0500	8.1100	-1.458%	2,564,073	+32.799%
2025-03-03	8.1600	8.3800	8.1600	8.2300	0.000%	2,939,501	+30.863%
2025-02-28	8.2600	8.5250	8.1600	8.2300	+0.734%	4,960,767	+30.863%
2025-02-27	8.1300	8.3300	8.1300	8.1700	-0.244%	1,456,234	+31.824%
2025-02-26	8.2100	8.3850	8.1550	8.1900	-0.244%	1,708,033	+31.502%
2025-02-25	8.2300	8.2800	8.1500	8.2100	-0.485%	2,816,019	+31.181%
2025-02-24	8.2300	8.2999	8.1750	8.2500	+0.365%	2,567,471	+30.545%
2025-02-21	8.6300	8.6300	8.1400	8.2200	-3.747%	2,010,605	+31.022%
2025-02-20	8.5800	8.7200	8.3600	8.5400	-1.272%	1,469,304	+26.112%
2025-02-19	8.6000	8.7400	8.5750	8.6500	-0.689%	1,479,270	+24.509%
2025-02-18	8.5600	8.7350	8.5400	8.7100	+1.279%	1,003,103	+23.651%
2025-02-14	8.6000	8.6400	8.5050	8.6000	+0.703%	1,040,644	+25.233%
2025-02-13	8.5600	8.6000	8.4850	8.5400	+0.589%	783,045	+26.112%
2025-02-12	8.4700	8.5450	8.3950	8.4900	-1.508%	1,225,804	+26.855%
2025-02-11	8.4800	8.6400	8.4700	8.6200	+0.583%	964,850	+24.942%
2025-02-10	8.7600	8.7600	8.5600	8.5700	-2.057%	778,131	+25.671%
2025-02-07	8.7300	8.7600	8.6300	8.7500	-0.342%	1,825,099	+23.086%
2025-02-06	8.6100	8.7800	8.5300	8.7800	+2.450%	1,161,142	+22.665%
2025-02-05	8.6600	8.6900	8.5200	8.5700	-0.810%	1,233,095	+25.671%
2025-02-04	8.5800	8.7150	8.5800	8.6400	+0.232%	987,236	+24.653%
2025-02-03	8.6500	8.7200	8.4600	8.6200	-1.822%	1,985,136	+24.942%
2025-01-31	8.8000	8.9000	8.7050	8.7800	-0.679%	1,211,272	+22.665%
2025-01-30	8.9100	8.9300	8.7650	8.8400	+0.341%	1,534,422	+21.833%
2025-01-29	9.0000	9.0300	8.7450	8.8100	-2.328%	887,609	+22.247%
2025-01-28	9.0100	9.1700	9.0000	9.0200	-0.221%	1,160,007	+19.401%
2025-01-27	8.8400	9.0750	8.8000	9.0400	+1.917%	1,402,775	+19.137%
2025-01-24	8.9100	8.9900	8.8450	8.8700	-1.115%	973,829	+21.421%
2025-01-23	8.8400	8.9850	8.7900	8.9700	+1.014%	1,656,797	+20.067%
2025-01-22	8.9100	8.9400	8.8250	8.8800	-1.114%	1,438,870	+21.284%
2025-01-21	8.9400	9.0100	8.9200	8.9800	+0.673%	1,802,398	+19.933%
2025-01-17	9.1100	9.1100	8.9100	8.9200	-0.779%	1,017,568	+20.740%
2025-01-16	9.0100	9.0700	8.9600	8.9900	+0.335%	2,006,152	+19.800%
2025-01-15	8.9500	9.0250	8.9300	8.9600	+2.166%	1,470,267	+20.201%
2025-01-14	8.7300	8.8250	8.7100	8.7700	+0.689%	1,067,636	+22.805%
2025-01-13	8.6500	8.7400	8.6450	8.7100	-0.343%	1,392,829	+23.651%
2025-01-10	8.5800	8.7950	8.5500	8.7400	-0.569%	1,809,983	+23.227%
2025-01-08	8.7200	8.8200	8.6900	8.7900	0.000%	1,704,456	+22.526%
2025-01-07	8.9100	8.9600	8.7250	8.7900	-1.347%	1,884,347	+22.526%
2025-01-06	8.9300	9.0000	8.8850	8.9100	-0.336%	1,713,335	+20.875%
2025-01-03	8.9300	8.9600	8.7750	8.9400	+0.224%	1,499,627	+20.470%
2025-01-02	9.0400	9.0800	8.8600	8.9200	-1.218%	1,753,103	+20.740%
2024-12-31	9.0300	9.1200	8.9900	9.0300	-1.419%	1,903,992	+19.269%
2024-12-30	9.1500	9.1800	9.0100	9.1600	-0.543%	1,149,806	+17.576%
2024-12-27	9.2800	9.3500	9.1700	9.2100	-1.812%	1,160,585	+16.938%
2024-12-26	9.2700	9.4150	9.2600	9.3800	+0.428%	776,298	+14.819%
2024-12-24	9.3000	9.3500	9.1900	9.3400	+0.864%	572,392	+15.310%
2024-12-23	9.2900	9.3700	9.1800	9.2600	-0.644%	1,311,744	+16.307%
2024-12-20	9.1600	9.5100	9.1600	9.3200	+0.975%	4,041,906	+15.558%
2024-12-19	9.3000	9.3600	9.2050	9.2300	+0.545%	2,820,383	+16.685%
2024-12-18	9.7000	9.7200	9.1450	9.1800	-5.361%	4,626,345	+17.320%
2024-12-17	9.7100	9.7600	9.5700	9.7000	-0.308%	1,778,747	+11.031%
2024-12-16	9.6500	9.8200	9.6300	9.7300	+0.829%	1,458,756	+10.689%
2024-12-13	9.6500	9.7000	9.5200	9.6500	-0.413%	1,860,018	+11.606%
2024-12-12	9.6200	9.7900	9.5800	9.6900	+0.207%	3,644,269	+11.146%
2024-12-11	9.7800	9.7800	9.6100	9.6700	-0.617%	2,911,710	+11.375%
2024-12-10	9.6800	9.8450	9.6000	9.7300	+1.038%	9,974,550	+10.689%
2024-12-09	9.6200	9.7050	9.5800	9.6300	+0.522%	2,623,671	+11.838%
2024-12-06	9.6300	9.6600	9.5450	9.5800	+0.104%	1,674,763	+12.422%
2024-12-05	9.5800	9.6300	9.4600	9.5700	-0.209%	2,026,609	+12.539%
2024-12-04	9.7200	9.8900	9.5400	9.5900	-1.540%	4,065,314	+12.304%
2024-12-03	9.4900	10.0000	9.4800	9.7400	+4.283%	10,528,011	+10.575%
2024-12-02	9.2700	9.3600	9.1500	9.3400	+0.647%	3,208,064	+15.310%
2024-11-29	9.2800	9.3600	9.1600	9.2800	+0.870%	930,242	+16.056%
2024-11-27	9.3000	9.3700	9.1400	9.2000	-0.109%	1,452,551	+17.065%

.dark-mode .l3pfTQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l3pfTQ{ color: #333333; background-color: white; border: 2px solid #333333; }DRHDiamondrock Hospitality Company Common Stockstock NASDAQ

DRH
Diamondrock Hospitality Company Common Stock
stock NASDAQ