DiamondRock Hospitality Company DRH
14.40 USD +0.02 (+0.14%)
Regular-session close
14.51 +0.11 +0.77%
After hours · Nov 13, 7:59 PM ET
14.25 Day range 14.54
8.58 52-week range 14.70
- YTD
- +60.71%
- 1 year
- +60.54%
DRH price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 14.41 | 14.54 | 14.24 | 14.40 | +0.02 | +0.14% | 2,415,312 |
| Nov 12, 2026 | 14.68 | 14.74 | 14.35 | 14.38 | -0.27 | -1.84% | 3,312,600 |
| Nov 11, 2026 | 14.75 | 14.85 | 14.62 | 14.65 | -0.05 | -0.34% | 2,266,700 |
| Nov 10, 2026 | 14.33 | 14.72 | 14.22 | 14.70 | +0.34 | +2.37% | 2,366,800 |
| Nov 9, 2026 | 14.28 | 14.59 | 14.23 | 14.36 | +0.32 | +2.28% | 3,833,500 |
| Nov 6, 2026 | 13.99 | 14.15 | 13.94 | 14.04 | +0.06 | +0.43% | 2,966,800 |
| Nov 5, 2026 | 14.63 | 14.72 | 13.88 | 13.98 | -0.65 | -4.44% | 5,237,800 |
| Nov 4, 2026 | 14.31 | 14.67 | 14.31 | 14.63 | +0.11 | +0.76% | 3,934,700 |
| Nov 3, 2026 | 14.53 | 14.65 | 14.49 | 14.52 | 0.00 | 0.00% | 4,458,100 |
| Nov 2, 2026 | 14.51 | 14.67 | 14.27 | 14.52 | +0.27 | +1.89% | 3,603,600 |
| Oct 30, 2026 | 14.53 | 14.53 | 14.07 | 14.25 | -0.21 | -1.45% | 3,481,900 |
| Oct 29, 2026 | 14.40 | 14.57 | 14.34 | 14.46 | +0.20 | +1.40% | 2,935,400 |
| Oct 28, 2026 | 14.20 | 14.29 | 14.07 | 14.26 | +0.14 | +0.99% | 2,768,200 |
| Oct 27, 2026 | 13.93 | 14.16 | 13.82 | 14.12 | +0.18 | +1.29% | 4,863,400 |
| Oct 26, 2026 | 13.81 | 14.10 | 13.81 | 13.94 | +0.18 | +1.31% | 3,077,900 |
| Oct 23, 2026 | 13.80 | 13.89 | 13.63 | 13.76 | -0.13 | -0.94% | 2,317,800 |
| Oct 22, 2026 | 13.88 | 14.04 | 13.69 | 13.89 | -0.05 | -0.36% | 4,350,000 |
| Oct 21, 2026 | 13.82 | 14.05 | 13.77 | 13.94 | +0.15 | +1.09% | 2,952,200 |
| Oct 20, 2026 | 13.49 | 13.88 | 13.47 | 13.79 | +0.33 | +2.45% | 2,688,100 |
| Oct 19, 2026 | 13.47 | 13.55 | 13.33 | 13.46 | +0.04 | +0.30% | 2,914,000 |
| Oct 16, 2026 | 13.33 | 13.71 | 13.33 | 13.42 | +0.14 | +1.05% | 5,274,100 |
| Oct 15, 2026 | 13.00 | 13.36 | 12.94 | 13.28 | +0.40 | +3.11% | 3,477,900 |
| Oct 14, 2026 | 12.99 | 13.11 | 12.71 | 12.88 | -0.28 | -2.13% | 3,566,900 |
| Oct 13, 2026 | 12.88 | 13.20 | 12.62 | 13.16 | +0.38 | +2.97% | 4,278,100 |
| Oct 12, 2026 | 12.62 | 12.80 | 12.53 | 12.78 | +0.16 | +1.27% | 3,002,200 |
| Oct 9, 2026 | 12.61 | 12.66 | 12.49 | 12.62 | +0.02 | +0.16% | 3,849,800 |
| Oct 8, 2026 | 12.41 | 12.66 | 12.24 | 12.60 | +0.25 | +2.02% | 3,595,600 |
| Oct 7, 2026 | 12.20 | 12.51 | 12.20 | 12.35 | -0.03 | -0.24% | 2,476,000 |
| Oct 6, 2026 | 12.46 | 12.65 | 12.33 | 12.38 | -0.04 | -0.32% | 2,464,100 |
| Oct 5, 2026 | 12.55 | 12.56 | 12.34 | 12.42 | -0.15 | -1.19% | 3,296,500 |
| Oct 2, 2026 | 12.91 | 12.91 | 12.50 | 12.57 | +0.06 | +0.48% | 2,785,100 |
| Oct 1, 2026 | 12.28 | 12.56 | 12.23 | 12.51 | +0.15 | +1.21% | 4,576,800 |
| Sep 30, 2026 | 12.36 | 12.46 | 12.28 | 12.36 | -0.11 | -0.88% | 5,111,700 |
| Sep 29, 2026 | 12.68 | 12.69 | 12.44 | 12.47 | -0.17 | -1.34% | 2,776,100 |
| Sep 28, 2026 | 12.49 | 12.70 | 12.44 | 12.64 | +0.15 | +1.20% | 2,217,700 |
| Sep 25, 2026 | 12.49 | 12.53 | 12.26 | 12.49 | +0.07 | +0.56% | 1,985,900 |
| Sep 24, 2026 | 12.25 | 12.53 | 12.21 | 12.42 | +0.18 | +1.47% | 2,373,300 |
| Sep 23, 2026 | 12.21 | 12.31 | 12.12 | 12.24 | -0.07 | -0.57% | 4,342,200 |
| Sep 22, 2026 | 12.40 | 12.52 | 12.23 | 12.31 | +0.04 | +0.33% | 2,270,800 |
| Sep 21, 2026 | 12.26 | 12.36 | 12.17 | 12.27 | +0.03 | +0.25% | 2,882,500 |
| Sep 18, 2026 | 12.19 | 12.27 | 12.10 | 12.24 | -0.01 | -0.08% | 5,774,600 |
| Sep 17, 2026 | 12.38 | 12.42 | 12.23 | 12.25 | -0.02 | -0.16% | 2,315,400 |
| Sep 16, 2026 | 12.39 | 12.54 | 12.05 | 12.27 | -0.12 | -0.97% | 4,269,800 |
| Sep 15, 2026 | 12.33 | 12.46 | 12.26 | 12.39 | +0.07 | +0.57% | 3,256,100 |
| Sep 14, 2026 | 12.12 | 12.42 | 12.00 | 12.32 | +0.12 | +0.98% | 2,740,300 |
| Sep 11, 2026 | 12.32 | 12.49 | 12.17 | 12.20 | +0.02 | +0.16% | 4,857,700 |
| Sep 10, 2026 | 12.16 | 12.23 | 12.04 | 12.18 | +0.11 | +0.91% | 2,660,400 |
| Sep 9, 2026 | 11.87 | 12.08 | 11.85 | 12.07 | +0.10 | +0.84% | 1,852,400 |
| Sep 8, 2026 | 12.04 | 12.23 | 11.96 | 11.97 | -0.11 | -0.91% | 2,247,300 |
| Sep 4, 2026 | 12.08 | 12.14 | 12.00 | 12.08 | +0.02 | +0.17% | 2,182,900 |
| Sep 3, 2026 | 12.38 | 12.42 | 12.04 | 12.06 | -0.23 | -1.87% | 2,033,200 |
| Sep 2, 2026 | 12.11 | 12.36 | 12.06 | 12.29 | +0.29 | +2.42% | 2,956,200 |
| Sep 1, 2026 | 12.32 | 12.37 | 11.93 | 12.00 | -0.31 | -2.52% | 2,909,900 |
| Aug 31, 2026 | 12.65 | 12.73 | 12.23 | 12.31 | -0.39 | -3.07% | 2,388,600 |
| Aug 28, 2026 | 12.71 | 12.76 | 12.61 | 12.70 | +0.01 | +0.08% | 2,083,400 |
| Aug 27, 2026 | 12.64 | 12.77 | 12.50 | 12.69 | +0.07 | +0.55% | 2,013,900 |
| Aug 26, 2026 | 12.88 | 12.88 | 12.61 | 12.62 | -0.25 | -1.94% | 2,982,100 |
| Aug 25, 2026 | 12.84 | 12.95 | 12.75 | 12.87 | +0.13 | +1.02% | 2,055,200 |
| Aug 24, 2026 | 12.86 | 12.97 | 12.62 | 12.74 | -0.08 | -0.62% | 4,301,700 |
| Aug 21, 2026 | 12.88 | 12.92 | 12.60 | 12.82 | +0.05 | +0.39% | 1,831,800 |
| Aug 20, 2026 | 12.65 | 12.81 | 12.59 | 12.77 | +0.05 | +0.39% | 1,869,100 |
| Aug 19, 2026 | 12.90 | 12.90 | 12.49 | 12.72 | +0.23 | +1.84% | 2,317,800 |
| Aug 18, 2026 | 12.37 | 12.54 | 12.31 | 12.49 | +0.13 | +1.05% | 1,857,000 |
| Aug 17, 2026 | 12.25 | 12.42 | 12.14 | 12.36 | 0.00 | 0.00% | 2,326,200 |
| Aug 14, 2026 | 12.25 | 12.51 | 12.23 | 12.36 | +0.07 | +0.57% | 1,324,900 |
65 days, newest first. Daily bars as drawn on the DRH chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.