Home

Diamondrock Hospitality Company Common Stock (DRH)

6.7200
-0.2700 (-3.86%)
NYSE · Last Trade: Apr 7th, 5:07 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Diamondrock Hospitality Company Common Stock (DRH)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/20256.997.136.846.992,648,8006.99
4/03/20257.527.567.077.234,106,2757.23
4/02/20257.597.907.597.882,614,3017.88
4/01/20257.687.807.637.711,896,0087.71
3/31/20257.567.767.567.723,526,8507.72
3/28/20257.697.727.547.642,505,2587.64
3/27/20257.877.887.717.792,717,0927.71
3/26/20257.947.977.767.903,532,5397.82
3/25/20257.948.017.827.903,639,4057.82
3/24/20258.018.047.867.933,086,4627.85
3/21/20257.857.917.657.905,130,6857.82
3/20/20257.948.077.937.981,575,8237.90
3/19/20257.958.097.958.021,846,8667.94
3/18/20257.988.017.897.922,311,5707.84
3/17/20257.928.067.898.041,795,8387.96
3/14/20257.827.937.797.891,389,2587.81
3/13/20258.058.127.697.722,602,2097.64
3/12/20257.917.997.757.952,337,2367.87
3/11/20258.388.407.897.912,838,0617.83
3/10/20258.448.498.328.333,222,0098.24
3/07/20258.208.568.208.544,406,2348.45
3/06/20258.238.278.078.202,927,2738.12
3/05/20258.108.318.068.293,103,3758.20
3/04/20258.158.258.058.112,620,0128.03
3/03/20258.168.388.168.232,972,5168.15
2/28/20258.268.538.168.236,888,3828.15
2/27/20258.138.338.138.171,507,9338.09
2/26/20258.218.388.158.191,725,6998.11
2/25/20258.238.288.158.213,117,1068.13
2/24/20258.238.308.188.252,600,2888.17
2/21/20258.638.638.148.222,048,7118.14
2/20/20258.588.728.368.541,522,7198.45
2/19/20258.608.748.578.651,584,1668.56
2/18/20258.568.738.548.711,052,1068.62
2/14/20258.608.648.518.601,144,4238.51
2/13/20258.568.608.488.54822,8368.45
2/12/20258.478.548.398.491,345,2548.40
2/11/20258.488.648.478.621,005,0808.53
2/10/20258.768.768.568.57795,6538.48
2/07/20258.738.768.638.751,857,7958.66
2/06/20258.618.788.538.781,198,2138.69
2/05/20258.668.698.528.571,261,4768.48
2/04/20258.588.718.588.641,035,5978.55
2/03/20258.658.728.468.622,579,4948.53
1/31/20258.808.908.718.781,729,9708.69
1/30/20258.918.938.778.841,572,5348.75
1/29/20259.009.038.748.811,162,4328.72
1/28/20259.019.179.009.021,542,9408.93
1/27/20258.849.078.809.041,452,1928.95
1/24/20258.918.998.858.871,024,5578.78
1/23/20258.848.988.798.971,715,7658.88
1/22/20258.918.948.828.881,497,1088.79
1/21/20258.949.018.928.981,846,7378.89
1/17/20259.119.118.918.921,073,6798.83
1/16/20259.019.078.968.992,048,7828.90
1/15/20258.959.038.938.961,483,0338.87
1/14/20258.738.828.718.771,107,4038.68
1/13/20258.658.748.648.711,468,0448.62
1/10/20258.588.798.558.741,916,4878.65
1/08/20258.728.828.698.791,779,2258.70