Dark

DRH
Diamondrock Hospitality Company Common Stock
stock NASDAQ

At Close

Sep 25, 2026 3:59:53 PM EDT

12.50USD+0.644%(+0.08)1,985,911

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 25, 2026 9:25:30 AM EDT

12.42USD0.000%(0.00)197

After-hours

Sep 25, 2026 4:01:30 PM EDT

12.49USD-0.080%(-0.01)628

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	12.4900	12.5300	12.260000	12.4900	+0.564%	1,985,911	0.000%
2026-09-24	12.2500	12.5250	12.210000	12.4200	+1.471%	2,373,291	+0.564%
2026-09-23	12.2100	12.3100	12.115000	12.2400	-0.569%	4,342,797	+2.042%
2026-09-22	12.4000	12.5150	12.230000	12.3100	+0.326%	2,271,032	+1.462%
2026-09-21	12.2600	12.3600	12.170000	12.2700	+0.245%	2,882,517	+1.793%
2026-09-18	12.1900	12.2700	12.095000	12.2400	-0.082%	5,774,647	+2.042%
2026-09-17	12.3800	12.4200	12.230000	12.2500	-0.163%	2,315,422	+1.959%
2026-09-16	12.3900	12.5400	12.050000	12.2700	-0.969%	4,269,827	+1.793%
2026-09-15	12.3300	12.4600	12.255000	12.3900	+0.568%	3,256,167	+0.807%
2026-09-14	12.1200	12.4200	12.000000	12.3200	+0.984%	2,740,607	+1.380%
2026-09-11	12.3200	12.4900	12.170000	12.2000	+0.164%	4,857,746	+2.377%
2026-09-10	12.1600	12.2250	12.040000	12.1800	+0.911%	2,660,679	+2.545%
2026-09-09	11.8700	12.0800	11.850000	12.0700	+0.835%	1,852,413	+3.480%
2026-09-08	12.0400	12.2300	11.960000	11.9700	-0.911%	2,247,281	+4.344%
2026-09-04	12.0800	12.1350	12.000000	12.0800	+0.166%	2,182,903	+3.394%
2026-09-03	12.3800	12.4200	12.040000	12.0600	-1.871%	2,033,468	+3.566%
2026-09-02	12.1100	12.3600	12.055000	12.2900	+2.417%	2,956,235	+1.627%
2026-09-01	12.3200	12.3700	11.930000	12.0000	-2.518%	2,909,945	+4.083%
2026-08-31	12.6500	12.7319	12.225000	12.3100	-3.071%	2,388,617	+1.462%
2026-08-28	12.7050	12.7600	12.610000	12.7000	+0.079%	2,083,375	-1.654%
2026-08-27	12.6400	12.7700	12.500000	12.6900	+0.555%	2,013,913	-1.576%
2026-08-26	12.8800	12.8800	12.610000	12.6200	-1.943%	2,982,104	-1.030%
2026-08-25	12.8400	12.9450	12.750000	12.8700	+1.020%	2,055,242	-2.953%
2026-08-24	12.8600	12.9700	12.620000	12.7400	-0.624%	4,301,736	-1.962%
2026-08-21	12.8800	12.9200	12.600000	12.8200	+0.392%	1,831,777	-2.574%
2026-08-20	12.6500	12.8100	12.590000	12.7700	+0.393%	1,869,085	-2.193%
2026-08-19	12.9000	12.9000	12.490000	12.7200	+1.841%	2,317,816	-1.808%
2026-08-18	12.3700	12.5400	12.305000	12.4900	+1.052%	1,857,036	0.000%
2026-08-17	12.2500	12.4150	12.140000	12.3600	0.000%	2,326,238	+1.052%
2026-08-14	12.2500	12.5050	12.230000	12.3600	+0.570%	1,324,941	+1.052%
2026-08-13	12.3400	12.3450	12.170000	12.2900	+0.491%	1,477,901	+1.627%
2026-08-12	12.1400	12.2400	12.040000	12.2300	+1.832%	1,831,160	+2.126%
2026-08-11	12.1300	12.2300	11.990000	12.0100	-0.989%	2,553,832	+3.997%
2026-08-10	12.4300	12.4700	12.025000	12.1300	-3.192%	2,657,366	+2.968%
2026-08-07	12.8100	12.8100	12.500000	12.5300	-0.831%	2,141,723	-0.319%
2026-08-06	13.2700	13.2850	12.620000	12.6350	-4.713%	3,134,427	-1.148%
2026-08-05	13.3200	13.5000	13.220000	13.2600	-0.301%	2,508,353	-5.807%
2026-08-04	13.3400	13.4600	13.265000	13.3000	-0.598%	3,801,750	-6.090%
2026-08-03	13.2900	13.7900	13.270000	13.3800	+1.057%	6,012,231	-6.652%
2026-07-31	13.2600	13.4800	13.100000	13.2400	+2.556%	4,583,429	-5.665%
2026-07-30	13.2200	13.2400	12.715000	12.9100	-1.713%	2,564,456	-3.253%
2026-07-29	13.0600	13.2400	13.060000	13.1350	+0.497%	1,880,943	-4.911%
2026-07-28	12.9700	13.0750	12.680000	13.0700	+1.239%	1,660,799	-4.438%
2026-07-27	12.9100	13.0350	12.870000	12.9100	+0.467%	2,218,942	-3.253%
2026-07-24	12.7500	12.9900	12.705000	12.8500	+1.421%	1,957,301	-2.802%
2026-07-23	12.7900	12.8900	12.605000	12.6700	-1.783%	2,648,064	-1.421%
2026-07-22	12.9500	13.0500	12.870000	12.9000	-0.540%	2,398,877	-3.178%
2026-07-21	12.8400	13.0000	12.695000	12.9700	+1.725%	3,821,971	-3.701%
2026-07-20	12.5800	12.7700	12.520000	12.7500	+1.594%	3,310,632	-2.039%
2026-07-17	12.2400	12.5600	12.147341	12.5500	+2.199%	3,048,579	-0.478%
2026-07-16	12.2900	12.5200	12.250000	12.2800	-0.244%	2,295,166	+1.710%
2026-07-15	12.1700	12.4500	12.170000	12.3100	+1.736%	1,855,189	+1.462%
2026-07-14	12.0900	12.1200	11.880000	12.1000	+1.852%	2,379,136	+3.223%
2026-07-13	12.0100	12.0100	11.795000	11.8800	0.000%	1,511,549	+5.135%
2026-07-10	11.8500	12.0150	11.850000	11.8800	+0.253%	1,320,099	+5.135%
2026-07-09	11.6800	11.9000	11.650000	11.8500	+1.717%	1,327,527	+5.401%
2026-07-08	11.7400	11.9050	11.570000	11.6500	-0.851%	1,989,687	+7.210%
2026-07-07	11.9800	12.0400	11.645000	11.7500	-1.426%	3,742,483	+6.298%
2026-07-06	12.0600	12.1500	11.900000	11.9200	-1.325%	2,361,818	+4.782%
2026-07-02	11.9300	12.1550	11.850000	12.0800	+1.257%	2,050,665	+3.394%
2026-07-01	12.1000	12.1853	11.860000	11.9300	-2.053%	3,662,181	+4.694%
2026-06-30	12.2200	12.3100	12.065000	12.1800	-0.653%	2,676,057	+2.545%
2026-06-29	12.3600	12.5050	12.230000	12.2600	-1.684%	2,970,996	+1.876%
2026-06-26	12.3700	12.5400	12.250000	12.4700	+0.483%	7,354,962	+0.160%
2026-06-25	12.3100	12.4200	12.190000	12.4100	+1.805%	2,914,009	+0.645%
2026-06-24	12.3000	12.3820	11.980000	12.1900	-0.894%	2,278,816	+2.461%
2026-06-23	12.1500	12.4299	12.150000	12.3000	+0.408%	1,699,712	+1.545%
2026-06-22	12.3300	12.4500	12.210000	12.2500	-0.487%	1,833,335	+1.959%
2026-06-18	12.1100	12.3400	12.075000	12.3100	+3.707%	3,392,344	+1.462%
2026-06-17	12.0000	12.1150	11.795000	11.8700	-1.248%	1,135,153	+5.223%
2026-06-16	11.9800	12.0450	11.880000	12.0200	+0.670%	1,374,025	+3.910%
2026-06-15	12.0000	12.0300	11.885000	11.9400	+0.168%	1,405,953	+4.606%
2026-06-12	11.9400	12.0150	11.820000	11.9200	+0.676%	1,326,748	+4.782%
2026-06-11	11.7700	11.9300	11.710000	11.8400	+1.718%	2,343,376	+5.490%
2026-06-10	11.7200	11.8700	11.640000	11.6400	-0.513%	2,938,025	+7.302%
2026-06-09	11.7600	11.8100	11.525000	11.7000	+0.775%	1,447,785	+6.752%
2026-06-08	11.6800	11.7750	11.600000	11.6100	0.000%	1,412,789	+7.580%
2026-06-05	11.6100	11.6950	11.530000	11.6100	+0.607%	1,533,525	+7.580%
2026-06-04	11.4000	11.5750	11.320000	11.5400	+2.487%	1,689,929	+8.232%
2026-06-03	11.1100	11.3100	11.065000	11.2600	+0.716%	1,716,851	+10.924%
2026-06-02	10.9800	11.2350	10.950000	11.1800	+1.729%	1,928,258	+11.717%
2026-06-01	10.9900	11.0300	10.830000	10.9900	0.000%	2,000,198	+13.649%
2026-05-29	11.2500	11.2712	10.940000	10.9900	-1.611%	1,704,520	+13.649%
2026-05-28	11.0600	11.2650	10.950000	11.1700	+0.179%	2,513,852	+11.817%
2026-05-27	11.1400	11.2300	11.090000	11.1500	+0.814%	2,373,199	+12.018%
2026-05-26	10.7900	11.0850	10.730000	11.0600	+3.268%	2,029,119	+12.929%
2026-05-22	10.8200	10.8250	10.600000	10.7100	-0.649%	4,106,091	+16.620%
2026-05-21	10.7400	10.7800	10.545000	10.7800	+0.186%	2,973,697	+15.863%
2026-05-20	10.5200	10.7850	10.510000	10.7600	+2.379%	1,007,951	+16.078%
2026-05-19	10.5600	10.6187	10.440000	10.5100	-0.943%	1,149,446	+18.839%
2026-05-18	10.3500	10.6400	10.320000	10.6100	+3.010%	1,397,946	+17.719%
2026-05-15	10.4200	10.4200	10.250000	10.3000	-1.905%	1,771,440	+21.262%
2026-05-14	10.5300	10.6350	10.470000	10.5000	+0.287%	949,771	+18.952%
2026-05-13	10.5300	10.6250	10.410000	10.4700	-0.852%	1,229,425	+19.293%
2026-05-12	10.6200	10.6700	10.430000	10.5600	-0.377%	1,164,012	+18.277%
2026-05-11	10.7900	10.8350	10.535000	10.6000	-1.761%	1,374,879	+17.830%
2026-05-08	10.7000	10.8850	10.690000	10.7900	+1.220%	1,207,551	+15.755%
2026-05-07	10.7400	10.9000	10.640000	10.6600	-0.094%	2,405,202	+17.167%
2026-05-06	10.8500	10.8900	10.613200	10.6700	+0.282%	1,834,037	+17.057%
2026-05-05	10.2800	10.6900	10.250000	10.6400	+4.008%	1,963,893	+17.387%
2026-05-04	10.3600	10.4700	10.190000	10.2300	-2.292%	2,409,900	+22.092%
2026-05-01	10.1600	10.6800	10.160000	10.4700	+2.647%	4,061,915	+19.293%
2026-04-30	10.2500	10.3800	10.170000	10.2000	-0.488%	2,493,076	+22.451%
2026-04-29	10.1900	10.3050	10.182000	10.2500	-0.097%	1,922,154	+21.854%
2026-04-28	10.3000	10.3500	10.155000	10.2600	+0.293%	1,879,138	+21.735%
2026-04-27	10.2100	10.3650	10.210000	10.2300	+0.098%	1,460,261	+22.092%
2026-04-24	10.1100	10.2700	10.060000	10.2200	+0.789%	1,700,762	+22.211%
2026-04-23	10.1300	10.2500	10.030000	10.1400	+0.496%	1,825,285	+23.176%
2026-04-22	10.3700	10.4600	10.060000	10.0900	-2.134%	1,670,925	+23.786%
2026-04-21	10.5200	10.5700	10.300000	10.3100	-1.903%	1,420,127	+21.145%
2026-04-20	10.4600	10.5500	10.430000	10.5100	-0.473%	1,353,074	+18.839%
2026-04-17	10.4500	10.6300	10.370000	10.5600	+2.624%	1,276,983	+18.277%
2026-04-16	10.1810	10.3400	10.181000	10.2900	-0.097%	2,326,371	+21.380%
2026-04-15	10.3900	10.4100	10.265000	10.3000	-1.057%	1,615,688	+21.262%
2026-04-14	10.1700	10.4100	10.160000	10.4100	+1.959%	1,213,707	+19.981%
2026-04-13	10.1700	10.2900	9.980000	10.2100	+0.295%	1,294,987	+22.331%
2026-04-10	10.1000	10.2600	10.080000	10.1800	+0.992%	1,747,959	+22.692%
2026-04-09	9.7600	10.1650	9.690000	10.0800	+3.279%	2,752,630	+23.909%
2026-04-08	9.6500	9.8150	9.650000	9.7600	+3.719%	1,992,646	+27.971%
2026-04-07	9.3600	9.4900	9.335000	9.4100	+0.320%	1,787,552	+32.731%
2026-04-06	9.4000	9.4400	9.280000	9.3800	-0.319%	1,074,161	+33.156%
2026-04-02	9.2600	9.4550	9.245000	9.4100	+0.534%	1,479,382	+32.731%
2026-04-01	9.4300	9.4400	9.320000	9.3600	-0.107%	1,710,899	+33.440%
2026-03-31	9.4600	9.5450	9.285000	9.3700	-0.213%	2,230,506	+33.298%
2026-03-30	9.3800	9.4550	9.320000	9.3900	+0.751%	1,853,617	+33.014%
2026-03-27	9.5900	9.5900	9.270000	9.3200	-2.815%	1,920,080	+34.013%
2026-03-26	9.5600	9.7750	9.500000	9.5900	+0.314%	1,872,002	+30.240%
2026-03-25	9.5500	9.5950	9.470000	9.5600	+1.271%	1,779,935	+30.649%
2026-03-24	9.4300	9.6050	9.360000	9.4400	-0.211%	1,611,716	+32.309%
2026-03-23	9.5000	9.6450	9.360000	9.4600	+2.714%	2,451,095	+32.030%
2026-03-20	9.4900	9.5400	9.185000	9.2100	-3.053%	3,551,050	+35.613%
2026-03-19	9.4100	9.5905	9.320000	9.5000	+0.423%	1,642,012	+31.474%
2026-03-18	9.4700	9.5950	9.420000	9.4600	-0.526%	1,735,312	+32.030%
2026-03-17	9.5000	9.6200	9.475000	9.5100	+0.848%	1,357,574	+31.335%
2026-03-16	9.3800	9.5150	9.350000	9.4300	+1.836%	1,059,730	+32.450%
2026-03-13	9.4900	9.6000	9.230000	9.2600	-1.174%	2,117,182	+34.881%
2026-03-12	9.4600	9.5276	9.355000	9.3700	-2.192%	1,701,035	+33.298%
2026-03-11	9.4600	9.6100	9.430000	9.5800	+0.630%	2,129,300	+30.376%
2026-03-10	9.4400	9.7150	9.410000	9.5200	+0.422%	2,232,126	+31.197%
2026-03-09	9.4400	9.6000	9.200000	9.4800	-1.250%	2,908,991	+31.751%
2026-03-06	9.7300	10.0000	9.455000	9.6000	-3.128%	2,082,432	+30.104%
2026-03-05	9.9200	9.9600	9.813500	9.9100	-0.999%	1,316,242	+26.034%
2026-03-04	9.9700	10.0500	9.920000	10.0100	+1.316%	2,017,469	+24.775%
2026-03-03	9.7300	9.9550	9.570000	9.8800	-0.903%	2,185,796	+26.417%
2026-03-02	9.8900	10.1250	9.700100	9.9700	-0.697%	2,568,184	+25.276%
2026-02-27	10.4400	10.6700	9.930000	10.0400	-2.807%	3,444,589	+24.402%
2026-02-26	10.1700	10.3400	10.110000	10.3300	+2.786%	4,108,727	+20.910%
2026-02-25	9.9700	10.0800	9.900000	10.0500	+0.299%	2,876,317	+24.279%
2026-02-24	9.9000	10.0500	9.770000	10.0200	+0.906%	3,458,388	+24.651%
2026-02-23	9.9600	9.9800	9.660000	9.9300	0.000%	3,107,832	+25.780%
2026-02-20	9.8800	9.9800	9.710000	9.9300	+0.506%	3,820,955	+25.780%
2026-02-19	9.9700	10.1100	9.830000	9.8800	-0.303%	2,805,512	+26.417%
2026-02-18	9.8600	10.0750	9.830000	9.9100	-0.801%	1,844,507	+26.034%
2026-02-17	9.9100	10.0750	9.870000	9.9900	+1.216%	1,864,228	+25.025%
2026-02-13	9.8300	9.9450	9.724000	9.8700	+0.612%	5,281,206	+26.545%
2026-02-12	10.1200	10.2400	9.660000	9.8100	-2.096%	2,761,293	+27.319%
2026-02-11	10.0600	10.1500	9.941100	10.0200	+0.100%	2,548,571	+24.651%
2026-02-10	9.5700	10.0400	9.540000	10.0100	+5.037%	2,661,971	+24.775%
2026-02-09	9.5400	9.6000	9.390000	9.5300	-0.314%	1,679,918	+31.060%
2026-02-06	9.4200	9.5900	9.420000	9.5600	+1.379%	3,069,588	+30.649%
2026-02-05	9.6500	9.7300	9.380000	9.4300	-2.077%	4,742,005	+32.450%
2026-02-04	9.3800	9.6650	9.340000	9.6300	+3.660%	7,042,119	+29.699%
2026-02-03	9.2500	9.3450	9.150000	9.2900	+0.650%	3,785,540	+34.446%
2026-02-02	9.2600	9.3400	9.160000	9.2300	+0.545%	1,841,540	+35.320%
2026-01-30	9.1700	9.2300	9.015000	9.1800	-0.109%	2,887,104	+36.057%
2026-01-29	9.1300	9.2500	9.040000	9.1900	+1.659%	2,019,905	+35.909%
2026-01-28	9.2900	9.4000	9.020000	9.0400	-2.270%	2,268,773	+38.164%
2026-01-27	9.4500	9.5400	9.144600	9.2500	-2.116%	6,718,994	+35.027%
2026-01-26	9.4500	9.5700	9.400000	9.4500	-0.211%	3,411,321	+32.169%
2026-01-23	9.5100	9.5300	9.340000	9.4700	-1.354%	2,788,276	+31.890%
2026-01-22	9.5700	9.8250	9.510000	9.6000	+1.053%	3,365,366	+30.104%
2026-01-21	9.2500	9.6600	9.240000	9.5000	+3.486%	4,252,895	+31.474%
2026-01-20	9.1800	9.2569	9.070000	9.1800	-1.396%	2,529,852	+36.057%
2026-01-16	9.2600	9.3300	9.140000	9.3100	+0.108%	2,503,643	+34.157%
2026-01-15	9.2300	9.3600	9.230000	9.3000	+0.868%	2,440,592	+34.301%
2026-01-14	9.4500	9.4750	9.145000	9.2200	-2.537%	2,381,800	+35.466%
2026-01-13	9.4900	9.4900	9.290000	9.4600	+1.940%	2,278,468	+32.030%
2026-01-12	9.2500	9.2900	9.150000	9.2800	+0.324%	2,238,549	+34.591%
2026-01-09	9.3600	9.4400	9.235000	9.2500	+0.983%	2,260,316	+35.027%
2026-01-08	8.9700	9.2400	8.950000	9.1600	+1.891%	2,348,313	+36.354%
2026-01-07	9.2100	9.2250	8.935000	8.9900	-2.495%	1,380,481	+38.932%
2026-01-06	9.0550	9.2250	8.990000	9.2200	+1.207%	2,506,468	+35.466%
2026-01-05	9.1000	9.1800	8.990000	9.1100	-0.110%	1,946,367	+37.102%
2026-01-02	8.9800	9.1950	8.895000	9.1200	+1.786%	2,528,423	+36.952%
2025-12-31	9.0900	9.0900	8.955000	8.9600	-2.609%	1,673,657	+39.397%
2025-12-30	9.1900	9.2300	9.155000	9.2000	+0.327%	1,424,797	+35.761%
2025-12-29	9.1600	9.2200	9.110000	9.1700	0.000%	1,281,046	+36.205%
2025-12-26	9.2200	9.2500	9.120000	9.1700	-0.650%	1,054,617	+36.205%
2025-12-24	9.1800	9.2500	9.155000	9.2300	+0.654%	1,087,282	+35.320%
2025-12-23	9.3400	9.3400	9.150000	9.1700	-1.504%	1,486,798	+36.205%
2025-12-22	9.2900	9.3350	9.195000	9.3100	+1.086%	1,645,617	+34.157%
2025-12-19	9.2000	9.3000	9.175000	9.2100	-0.432%	5,804,846	+35.613%
2025-12-18	9.3300	9.3500	9.224000	9.2500	-0.644%	2,024,383	+35.027%
2025-12-17	9.2800	9.4100	9.170000	9.3100	+0.758%	3,033,238	+34.157%
2025-12-16	9.2880	9.2900	9.150000	9.2400	-0.858%	2,555,949	+35.173%
2025-12-15	9.2400	9.3600	9.124500	9.3200	+0.866%	3,151,792	+34.013%
2025-12-12	9.1200	9.2650	9.060000	9.2400	+1.987%	4,159,933	+35.173%
2025-12-11	9.0100	9.1750	8.910000	9.0600	+1.003%	2,880,747	+37.859%
2025-12-10	8.7600	9.0686	8.760000	8.9700	+2.164%	2,616,517	+39.242%
2025-12-09	8.6800	8.8250	8.680000	8.7800	+1.152%	1,454,557	+42.255%
2025-12-08	8.8200	8.8550	8.600000	8.6800	-0.800%	2,862,095	+43.894%
2025-12-05	8.6400	8.8200	8.600000	8.7500	+1.273%	3,199,914	+42.743%
2025-12-04	8.8500	8.8900	8.615000	8.6400	-2.812%	2,698,914	+44.560%
2025-12-03	9.0000	9.1250	8.820100	8.8900	-0.336%	2,511,322	+40.495%
2025-12-02	8.9900	9.0650	8.900000	8.9200	-0.668%	3,006,016	+40.022%
2025-12-01	9.0300	9.1400	8.970000	8.9800	-1.427%	1,606,470	+39.087%
2025-11-28	9.1600	9.1775	9.055000	9.1100	0.000%	1,960,670	+37.102%
2025-11-26	9.1200	9.2800	9.110000	9.1100	-0.219%	3,466,477	+37.102%
2025-11-25	8.9200	9.1700	8.905000	9.1300	+3.281%	5,547,282	+36.802%
2025-11-24	8.8600	8.9200	8.785000	8.8400	+0.227%	4,971,886	+41.290%
2025-11-21	8.6400	8.8500	8.575000	8.8200	+2.797%	5,575,782	+41.610%
2025-11-20	8.8300	8.9200	8.570000	8.5800	-2.166%	4,535,662	+45.571%
2025-11-19	8.9000	8.9850	8.720000	8.7700	-1.016%	4,767,003	+42.417%
2025-11-18	8.6700	8.9800	8.645000	8.8600	+1.489%	5,893,478	+40.971%
2025-11-17	9.0000	9.0000	8.705000	8.7300	-2.676%	3,649,874	+43.070%
2025-11-14	8.9400	9.0400	8.880000	8.9700	0.000%	3,488,948	+39.242%
2025-11-13	9.0800	9.1800	8.914400	8.9700	-1.429%	3,516,008	+39.242%
2025-11-12	9.2800	9.3800	9.100000	9.1000	-1.728%	4,446,061	+37.253%
2025-11-11	9.3300	9.4199	9.210000	9.2600	-0.750%	5,973,038	+34.881%
2025-11-10	9.0000	9.3700	8.925000	9.3300	+4.129%	7,003,888	+33.869%
2025-11-07	8.5000	8.9600	8.180000	8.9600	+9.135%	6,500,002	+39.397%
2025-11-06	8.2000	8.3600	8.135000	8.2100	+0.367%	6,591,430	+52.132%
2025-11-05	8.0200	8.2200	7.925000	8.1800	+1.995%	4,666,325	+52.689%
2025-11-04	7.9100	8.0400	7.855000	8.0200	+0.501%	4,528,444	+55.736%
2025-11-03	7.7900	8.0000	7.715000	7.9800	+2.046%	3,803,142	+56.516%
2025-10-31	7.8000	7.8850	7.580000	7.8200	-0.509%	4,576,778	+59.719%
2025-10-30	7.7900	7.9700	7.740000	7.8600	+0.127%	3,879,600	+58.906%
2025-10-29	7.6800	7.9800	7.680000	7.8500	+1.684%	5,635,830	+59.108%
2025-10-28	7.8000	7.8450	7.680000	7.7200	-1.279%	2,070,062	+61.788%
2025-10-27	7.8400	7.9250	7.780000	7.8200	+0.256%	2,022,610	+59.719%
2025-10-24	7.8700	7.9050	7.790000	7.8000	-0.128%	1,470,372	+60.128%
2025-10-23	7.9200	7.9300	7.800000	7.8100	-1.014%	2,352,617	+59.923%
2025-10-22	7.8100	7.9600	7.710000	7.8900	+1.024%	2,823,012	+58.302%
2025-10-21	7.8000	7.9500	7.750000	7.8100	+0.128%	2,496,825	+59.923%
2025-10-20	7.7700	7.8200	7.705000	7.8000	+0.906%	1,571,400	+60.128%
2025-10-17	7.6300	7.7500	7.620000	7.7300	+1.046%	3,049,332	+61.578%
2025-10-16	7.7500	7.8100	7.600000	7.6500	-1.418%	2,491,697	+63.268%
2025-10-15	7.7600	7.8500	7.710000	7.7600	+0.518%	2,625,557	+60.954%
2025-10-14	7.4900	7.7500	7.475000	7.7200	+1.445%	2,886,884	+61.788%
2025-10-13	7.5900	7.6500	7.500000	7.6100	+1.467%	2,554,272	+64.126%
2025-10-10	7.6700	7.7100	7.490000	7.5000	-2.089%	2,443,182	+66.533%
2025-10-09	7.7000	7.7600	7.620000	7.6600	-0.519%	2,156,601	+63.055%
2025-10-08	7.7800	7.8150	7.680000	7.7000	-0.773%	1,971,372	+62.208%
2025-10-07	7.8600	7.9000	7.750000	7.7600	-1.272%	2,964,731	+60.954%
2025-10-06	7.9400	7.9650	7.840000	7.8600	-0.758%	2,789,302	+58.906%
2025-10-03	8.0000	8.0790	7.900200	7.9200	-0.627%	2,632,079	+57.702%
2025-10-02	7.9500	8.0150	7.890000	7.9700	+0.126%	1,934,335	+56.713%
2025-10-01	7.9300	8.0000	7.865000	7.9600	0.000%	2,933,444	+56.910%
2025-09-30	7.9800	8.0100	7.880000	7.9600	-1.485%	2,745,310	+56.910%
2025-09-29	8.1200	8.2300	8.015000	8.0800	-0.247%	3,426,476	+54.579%
2025-09-26	8.0300	8.1600	8.020000	8.1000	+0.746%	2,495,917	+54.198%
2025-09-25	8.0700	8.0750	7.980000	8.0400	-0.741%	2,754,527	+55.348%
2025-09-24	8.1200	8.1600	8.040000	8.1000	-0.491%	3,017,989	+54.198%
2025-09-23	8.1600	8.2700	8.130000	8.1400	0.000%	1,945,788	+53.440%
2025-09-22	8.2500	8.3000	8.125000	8.1400	-1.928%	2,509,475	+53.440%
2025-09-19	8.3300	8.3500	8.205000	8.3000	-0.360%	5,260,005	+50.482%
2025-09-18	8.1900	8.3500	8.170000	8.3300	+2.460%	3,242,991	+49.940%
2025-09-17	8.2000	8.3150	8.080000	8.1300	-0.974%	3,132,957	+53.629%
2025-09-16	8.2200	8.3100	8.125000	8.2100	+0.244%	3,732,294	+52.132%
2025-09-15	8.3900	8.4000	8.175000	8.1900	-1.916%	4,778,200	+52.503%
2025-09-12	8.3900	8.4200	8.315000	8.3500	-0.595%	2,742,946	+49.581%
2025-09-11	8.4200	8.4600	8.375000	8.4000	+0.239%	2,692,918	+48.690%
2025-09-10	8.3500	8.4550	8.310000	8.3800	+0.239%	2,463,097	+49.045%
2025-09-09	8.4200	8.4600	8.290000	8.3600	-1.182%	2,899,801	+49.402%
2025-09-08	8.5600	8.5600	8.435000	8.4600	-1.399%	3,007,208	+47.636%
2025-09-05	8.6100	8.7150	8.525000	8.5800	-0.233%	2,212,023	+45.571%
2025-09-04	8.5000	8.6300	8.475000	8.6000	+1.296%	2,977,175	+45.233%
2025-09-03	8.3900	8.5500	8.370000	8.4900	+0.712%	2,838,868	+47.114%
2025-09-02	8.4800	8.4900	8.365000	8.4300	-1.519%	2,339,208	+48.161%
2025-08-29	8.6000	8.6050	8.450000	8.5600	-0.233%	1,782,247	+45.911%
2025-08-28	8.6300	8.6300	8.500000	8.5800	-0.116%	1,884,436	+45.571%
2025-08-27	8.3800	8.6100	8.355000	8.5900	+2.628%	2,684,213	+45.402%
2025-08-26	8.3500	8.4700	8.320000	8.3700	-0.238%	2,981,333	+49.223%
2025-08-25	8.4200	8.4650	8.330000	8.3900	-0.827%	1,992,121	+48.868%
2025-08-22	8.1400	8.4850	8.130000	8.4600	+5.224%	2,544,786	+47.636%
2025-08-21	8.0200	8.0900	7.975000	8.0400	+0.125%	1,873,605	+55.348%
2025-08-20	8.1000	8.1200	8.020000	8.0300	-0.742%	2,076,718	+55.542%
2025-08-19	7.9700	8.1250	7.945000	8.0900	+1.761%	1,733,915	+54.388%
2025-08-18	7.9000	8.0150	7.900000	7.9500	+0.633%	1,418,689	+57.107%
2025-08-15	7.9600	8.0100	7.865000	7.9000	-0.878%	2,778,005	+58.101%
2025-08-14	7.9800	7.9900	7.895000	7.9700	-1.117%	2,818,545	+56.713%
2025-08-13	7.8800	8.0600	7.830000	8.0600	+2.545%	3,951,877	+54.963%
2025-08-12	7.6800	7.8800	7.620100	7.8600	+3.285%	3,222,599	+58.906%
2025-08-11	7.5800	7.6800	7.445000	7.6100	+0.396%	3,059,900	+64.126%
2025-08-08	7.8100	7.9869	7.500000	7.5800	-1.430%	3,947,355	+64.776%
2025-08-07	7.6500	7.6900	7.540000	7.6900	+1.451%	2,281,153	+62.419%
2025-08-06	7.6700	7.6800	7.540000	7.5800	-1.430%	4,347,638	+64.776%
2025-08-05	7.7100	7.7600	7.630000	7.6900	-0.130%	2,652,007	+62.419%
2025-08-04	7.6300	7.7750	7.575000	7.7000	+1.717%	3,247,344	+62.208%
2025-08-01	7.6300	7.6552	7.495000	7.5700	-1.943%	2,650,246	+64.993%
2025-07-31	7.7700	7.8300	7.650000	7.7200	-1.152%	3,240,130	+61.788%
2025-07-30	8.0100	8.0550	7.743500	7.8100	-2.253%	2,773,962	+59.923%
2025-07-29	8.0700	8.0900	7.963500	7.9900	-0.498%	2,473,743	+56.320%
2025-07-28	8.1600	8.1700	8.020000	8.0300	-1.108%	2,587,735	+55.542%
2025-07-25	8.1200	8.1550	8.025000	8.1200	+0.744%	2,508,246	+53.818%
2025-07-24	8.1400	8.2000	8.055000	8.0600	-1.707%	4,311,705	+54.963%
2025-07-23	8.2200	8.3200	8.115000	8.2000	+0.613%	4,283,276	+52.317%
2025-07-22	7.9900	8.1750	7.950000	8.1500	+2.516%	3,372,985	+53.252%
2025-07-21	8.0000	8.0800	7.930000	7.9500	+0.126%	2,542,952	+57.107%
2025-07-18	7.9300	7.9700	7.860000	7.9400	+0.253%	3,010,994	+57.305%
2025-07-17	7.9700	8.0600	7.880000	7.9200	-0.752%	2,073,903	+57.702%
2025-07-16	8.0200	8.1050	7.940000	7.9800	-0.250%	2,241,884	+56.516%
2025-07-15	8.1900	8.2300	7.990000	8.0000	-1.961%	1,774,915	+56.125%
2025-07-14	8.1000	8.1600	8.010000	8.1600	+0.246%	2,264,465	+53.064%
2025-07-11	8.0800	8.1650	8.025000	8.1400	-0.245%	2,605,078	+53.440%
2025-07-10	7.9900	8.2350	7.975000	8.1600	+2.384%	2,959,987	+53.064%
2025-07-09	7.9700	8.0000	7.855000	7.9700	+0.378%	2,712,740	+56.713%
2025-07-08	7.8700	8.0200	7.835000	7.9400	+1.276%	2,598,934	+57.305%
2025-07-07	7.9300	8.0300	7.770000	7.8400	-2.000%	2,430,415	+59.311%
2025-07-03	8.0000	8.0700	7.950000	8.0000	+0.251%	1,461,474	+56.125%
2025-07-02	7.8700	7.9800	7.850000	7.9800	+1.398%	2,684,128	+56.516%
2025-07-01	7.6300	7.9900	7.620000	7.8700	+2.742%	4,130,489	+58.704%
2025-06-30	7.7100	7.7500	7.490000	7.6600	-1.542%	3,327,245	+63.055%
2025-06-27	7.7700	7.8350	7.700000	7.7800	+0.387%	6,755,452	+60.540%
2025-06-26	7.6300	7.7500	7.615000	7.7500	+1.840%	2,697,442	+61.161%
2025-06-25	7.6800	7.6900	7.560000	7.6100	-1.169%	2,890,676	+64.126%
2025-06-24	7.7900	7.8200	7.700000	7.7000	-0.259%	3,709,334	+62.208%
2025-06-23	7.5900	7.7387	7.504100	7.7200	+1.312%	3,372,559	+61.788%
2025-06-20	7.7000	7.7350	7.580000	7.6200	-0.131%	4,331,901	+63.911%
2025-06-18	7.5200	7.6800	7.520000	7.6300	+1.194%	8,378,016	+63.696%
2025-06-17	7.5200	7.6450	7.470000	7.5400	-0.920%	3,573,833	+65.650%
2025-06-16	7.5700	7.6600	7.490000	7.6100	+1.738%	3,495,328	+64.126%
2025-06-13	7.6300	7.6650	7.440000	7.4800	-3.359%	2,715,889	+66.979%
2025-06-12	7.7100	7.7700	7.670000	7.7400	-0.386%	2,037,019	+61.370%
2025-06-11	7.9200	7.9200	7.730000	7.7700	-1.145%	3,235,858	+60.746%
2025-06-10	7.8200	7.9300	7.710600	7.8600	+1.289%	2,960,327	+58.906%
2025-06-09	7.6700	7.7950	7.610000	7.7600	+1.971%	2,598,146	+60.954%
2025-06-06	7.6500	7.6750	7.560000	7.6100	+1.197%	2,338,384	+64.126%
2025-06-05	7.4600	7.5900	7.395000	7.5200	+0.669%	2,617,454	+66.090%
2025-06-04	7.6300	7.6650	7.440000	7.4700	-2.097%	1,750,665	+67.202%
2025-06-03	7.5800	7.6900	7.520000	7.6300	+0.660%	1,930,270	+63.696%
2025-06-02	7.6200	7.6400	7.475000	7.5800	-0.785%	1,787,703	+64.776%
2025-05-30	7.6200	7.7050	7.535000	7.6400	-0.391%	3,427,716	+63.482%
2025-05-29	7.6500	7.6900	7.540000	7.6700	+0.656%	3,458,435	+62.842%
2025-05-28	7.7000	7.7150	7.605000	7.6200	-0.910%	1,668,351	+63.911%
2025-05-27	7.5300	7.7400	7.460000	7.6900	+3.639%	2,059,886	+62.419%
2025-05-23	7.3800	7.4600	7.310000	7.4200	-0.802%	1,651,564	+68.329%
2025-05-22	7.4500	7.5100	7.395000	7.4800	+0.403%	1,630,759	+66.979%
2025-05-21	7.5300	7.6100	7.450000	7.4500	-2.231%	3,915,687	+67.651%
2025-05-20	7.6900	7.7000	7.590000	7.6200	-1.423%	1,375,113	+63.911%
2025-05-19	7.6900	7.7650	7.650000	7.7300	-1.151%	1,126,595	+61.578%
2025-05-16	7.8400	7.8400	7.705000	7.8200	+0.128%	2,077,953	+59.719%
2025-05-15	7.8100	7.8600	7.740000	7.8100	-0.510%	1,797,812	+59.923%
2025-05-14	7.9000	7.9800	7.840000	7.8500	-1.258%	2,418,452	+59.108%
2025-05-13	8.0100	8.0250	7.905000	7.9500	-0.501%	2,660,875	+57.107%
2025-05-12	7.9900	8.1150	7.930000	7.9900	+5.409%	2,857,063	+56.320%
2025-05-09	7.5000	7.6175	7.470000	7.5800	+1.067%	3,215,907	+64.776%
2025-05-08	7.4800	7.5800	7.415000	7.5000	+1.351%	3,947,999	+66.533%
2025-05-07	7.4300	7.4900	7.375000	7.4000	-0.270%	5,427,750	+68.784%
2025-05-06	7.5300	7.6100	7.385000	7.4200	-2.240%	2,394,419	+68.329%
2025-05-05	7.5100	7.6800	7.510000	7.5900	-0.394%	2,694,998	+64.559%
2025-05-02	7.4000	7.6600	7.210000	7.6200	+2.973%	5,083,310	+63.911%
2025-05-01	7.3900	7.5900	7.330000	7.4000	+0.817%	3,797,609	+68.784%
2025-04-30	7.2300	7.3650	7.130000	7.3400	+2.086%	5,948,511	+70.163%
2025-04-29	7.2900	7.3700	7.190000	7.1900	-1.910%	2,936,272	+73.713%
2025-04-28	7.2300	7.3600	7.210000	7.3300	+1.664%	3,437,362	+70.396%
2025-04-25	7.0900	7.2200	7.030000	7.2100	+1.264%	2,147,422	+73.232%
2025-04-24	7.0800	7.1700	7.020000	7.1200	+1.136%	1,589,798	+75.421%
2025-04-23	7.2700	7.3950	7.020000	7.0400	+0.571%	2,161,691	+77.415%
2025-04-22	7.0200	7.0750	6.890000	7.0000	+0.575%	2,669,292	+78.429%
2025-04-21	6.8700	6.9700	6.820000	6.9600	-0.143%	1,840,915	+79.454%
2025-04-17	6.8700	7.0500	6.860000	6.9700	+2.199%	2,020,995	+79.197%
2025-04-16	6.8500	6.9600	6.755000	6.8200	-1.302%	2,654,555	+83.138%
2025-04-15	6.9600	7.0800	6.860000	6.9100	-1.286%	2,377,296	+80.753%
2025-04-14	7.1900	7.1900	6.810000	7.0000	-1.408%	3,849,239	+78.429%
2025-04-11	6.8700	7.1950	6.790000	7.1000	+2.899%	2,484,913	+75.915%
2025-04-10	6.9500	7.1800	6.730000	6.9000	-5.220%	2,791,223	+81.014%
2025-04-09	6.2900	7.3600	6.185000	7.2800	+13.750%	6,167,284	+71.566%
2025-04-08	6.9700	6.9700	6.320000	6.4000	-4.762%	3,815,139	+95.156%
2025-04-07	6.6800	7.0700	6.440000	6.7200	-3.863%	4,738,954	+85.863%

.dark-mode .MmlsT8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MmlsT8{ color: #333333; background-color: white; border: 2px solid #333333; }DRHDiamondrock Hospitality Company Common Stockstock NASDAQ

DRH
Diamondrock Hospitality Company Common Stock
stock NASDAQ