DiamondRock Hospitality Company (DRH)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 9.08 | 9.21 | 9.05 | 9.05 | 9.05 | 1,304,300 |
| Apr 25, 2024 | 9.12 | 9.15 | 9.04 | 9.08 | 9.08 | 2,075,000 |
| Apr 24, 2024 | 9.12 | 9.26 | 9.10 | 9.22 | 9.22 | 2,758,700 |
| Apr 23, 2024 | 8.93 | 9.16 | 8.89 | 9.15 | 9.15 | 2,623,200 |
| Apr 22, 2024 | 8.88 | 8.96 | 8.82 | 8.95 | 8.95 | 1,887,900 |
| Apr 19, 2024 | 8.76 | 8.89 | 8.73 | 8.83 | 8.83 | 1,988,300 |
| Apr 18, 2024 | 8.80 | 8.91 | 8.70 | 8.78 | 8.78 | 2,502,700 |
| Apr 17, 2024 | 9.03 | 9.07 | 8.74 | 8.78 | 8.78 | 5,036,600 |
| Apr 16, 2024 | 9.24 | 9.24 | 8.99 | 8.99 | 8.99 | 3,224,800 |
| Apr 15, 2024 | 9.33 | 9.48 | 9.24 | 9.31 | 9.31 | 5,734,000 |
| Apr 12, 2024 | 9.35 | 9.42 | 9.24 | 9.28 | 9.28 | 1,151,000 |
| Apr 11, 2024 | 9.36 | 9.49 | 9.29 | 9.46 | 9.46 | 1,230,600 |
| Apr 10, 2024 | 9.40 | 9.49 | 9.27 | 9.34 | 9.34 | 1,441,400 |
| Apr 09, 2024 | 9.53 | 9.66 | 9.43 | 9.63 | 9.63 | 1,136,400 |
| Apr 08, 2024 | 9.43 | 9.57 | 9.40 | 9.50 | 9.50 | 1,161,000 |
| Apr 05, 2024 | 9.36 | 9.47 | 9.34 | 9.44 | 9.44 | 919,000 |
| Apr 04, 2024 | 9.55 | 9.57 | 9.28 | 9.35 | 9.35 | 1,246,000 |
| Apr 03, 2024 | 9.33 | 9.43 | 9.30 | 9.43 | 9.43 | 991,800 |
| Apr 02, 2024 | 9.40 | 9.49 | 9.33 | 9.41 | 9.41 | 1,476,000 |
| Apr 01, 2024 | 9.64 | 9.64 | 9.46 | 9.54 | 9.54 | 833,300 |
| Mar 28, 2024 | 9.67 | 9.69 | 9.54 | 9.61 | 9.61 | 918,400 |
| Mar 27, 2024 | 9.50 | 9.63 | 9.44 | 9.62 | 9.62 | 1,564,700 |
| Mar 27, 2024 | 0.03 Dividend | |||||
| Mar 26, 2024 | 9.56 | 9.57 | 9.40 | 9.41 | 9.38 | 1,084,900 |
| Mar 25, 2024 | 9.65 | 9.65 | 9.51 | 9.51 | 9.48 | 1,161,100 |
| Mar 22, 2024 | 9.82 | 9.84 | 9.55 | 9.58 | 9.55 | 1,893,900 |
| Mar 21, 2024 | 9.62 | 9.83 | 9.58 | 9.80 | 9.77 | 2,375,700 |
| Mar 20, 2024 | 9.38 | 9.60 | 9.38 | 9.56 | 9.53 | 1,525,500 |
| Mar 19, 2024 | 9.37 | 9.50 | 9.37 | 9.45 | 9.42 | 1,311,900 |
| Mar 18, 2024 | 9.38 | 9.48 | 9.33 | 9.41 | 9.38 | 979,100 |
| Mar 15, 2024 | 9.32 | 9.46 | 9.26 | 9.38 | 9.35 | 2,735,500 |
| Mar 14, 2024 | 9.35 | 9.45 | 9.27 | 9.38 | 9.35 | 1,056,400 |
| Mar 13, 2024 | 9.52 | 9.60 | 9.39 | 9.42 | 9.39 | 794,700 |
| Mar 12, 2024 | 9.53 | 9.69 | 9.53 | 9.55 | 9.52 | 734,800 |
| Mar 11, 2024 | 9.62 | 9.65 | 9.47 | 9.57 | 9.54 | 879,900 |
| Mar 08, 2024 | 9.58 | 9.68 | 9.51 | 9.65 | 9.62 | 1,226,000 |
| Mar 07, 2024 | 9.61 | 9.63 | 9.44 | 9.49 | 9.46 | 956,300 |
| Mar 06, 2024 | 9.56 | 9.87 | 9.53 | 9.53 | 9.50 | 2,190,300 |
| Mar 05, 2024 | 9.51 | 9.62 | 9.46 | 9.47 | 9.44 | 1,299,700 |
| Mar 04, 2024 | 9.51 | 9.57 | 9.46 | 9.53 | 9.50 | 1,016,000 |
| Mar 01, 2024 | 9.42 | 9.56 | 9.36 | 9.54 | 9.51 | 1,423,600 |
| Feb 29, 2024 | 9.50 | 9.53 | 9.31 | 9.40 | 9.37 | 2,775,100 |
| Feb 28, 2024 | 9.09 | 9.48 | 9.09 | 9.37 | 9.34 | 2,043,500 |
| Feb 27, 2024 | 9.17 | 9.25 | 9.13 | 9.18 | 9.15 | 1,274,900 |
| Feb 26, 2024 | 9.24 | 9.28 | 9.10 | 9.11 | 9.08 | 1,597,100 |
| Feb 23, 2024 | 9.55 | 9.99 | 9.24 | 9.33 | 9.30 | 2,919,800 |
| Feb 22, 2024 | 9.23 | 9.40 | 9.12 | 9.35 | 9.32 | 2,499,100 |
| Feb 21, 2024 | 9.23 | 9.34 | 9.22 | 9.28 | 9.25 | 1,935,800 |
| Feb 20, 2024 | 9.07 | 9.25 | 9.00 | 9.23 | 9.20 | 1,189,600 |
| Feb 16, 2024 | 9.16 | 9.25 | 9.09 | 9.19 | 9.16 | 1,941,100 |
| Feb 15, 2024 | 9.18 | 9.32 | 9.18 | 9.30 | 9.27 | 1,944,700 |
| Feb 14, 2024 | 9.00 | 9.17 | 8.93 | 9.08 | 9.05 | 1,247,000 |
| Feb 13, 2024 | 8.98 | 9.07 | 8.83 | 8.93 | 8.90 | 1,664,500 |
| Feb 12, 2024 | 9.26 | 9.36 | 9.24 | 9.31 | 9.28 | 973,400 |
| Feb 09, 2024 | 9.27 | 9.27 | 9.12 | 9.23 | 9.20 | 1,360,300 |
| Feb 08, 2024 | 9.08 | 9.27 | 9.07 | 9.27 | 9.24 | 1,091,500 |
| Feb 07, 2024 | 9.21 | 9.23 | 9.09 | 9.12 | 9.09 | 1,101,100 |
| Feb 06, 2024 | 9.13 | 9.28 | 9.11 | 9.20 | 9.17 | 877,500 |
| Feb 05, 2024 | 9.09 | 9.24 | 9.03 | 9.17 | 9.14 | 936,300 |
| Feb 02, 2024 | 9.19 | 9.31 | 9.09 | 9.25 | 9.22 | 1,308,300 |
| Feb 01, 2024 | 9.17 | 9.31 | 9.09 | 9.30 | 9.27 | 2,012,000 |
| Jan 31, 2024 | 9.33 | 9.37 | 9.12 | 9.14 | 9.11 | 1,662,600 |
| Jan 30, 2024 | 9.30 | 9.40 | 9.29 | 9.35 | 9.32 | 1,432,000 |
| Jan 29, 2024 | 9.32 | 9.40 | 9.21 | 9.38 | 9.35 | 2,431,500 |
| Jan 26, 2024 | 9.22 | 9.37 | 9.22 | 9.33 | 9.30 | 1,602,200 |
| Jan 25, 2024 | 9.25 | 9.33 | 9.09 | 9.18 | 9.15 | 1,628,400 |
| Jan 24, 2024 | 9.32 | 9.32 | 9.05 | 9.09 | 9.06 | 2,369,300 |
| Jan 23, 2024 | 9.55 | 9.58 | 9.19 | 9.20 | 9.17 | 2,301,100 |
| Jan 22, 2024 | 9.66 | 9.75 | 9.46 | 9.48 | 9.45 | 3,665,300 |
| Jan 19, 2024 | 9.32 | 9.66 | 9.24 | 9.65 | 9.62 | 6,210,500 |
| Jan 18, 2024 | 9.28 | 9.29 | 9.13 | 9.26 | 9.23 | 1,380,300 |
| Jan 17, 2024 | 9.14 | 9.35 | 9.13 | 9.19 | 9.16 | 1,373,500 |
| Jan 16, 2024 | 9.23 | 9.37 | 9.23 | 9.31 | 9.28 | 986,000 |
| Jan 12, 2024 | 9.56 | 9.58 | 9.35 | 9.37 | 9.34 | 802,000 |
| Jan 11, 2024 | 9.38 | 9.47 | 9.32 | 9.45 | 9.42 | 2,015,200 |
| Jan 10, 2024 | 9.47 | 9.52 | 9.37 | 9.46 | 9.43 | 1,876,800 |
| Jan 09, 2024 | 9.35 | 9.40 | 9.28 | 9.39 | 9.36 | 1,164,600 |
| Jan 08, 2024 | 9.32 | 9.51 | 9.32 | 9.49 | 9.46 | 1,172,200 |
| Jan 05, 2024 | 9.22 | 9.47 | 9.20 | 9.36 | 9.33 | 1,249,200 |
| Jan 04, 2024 | 9.29 | 9.38 | 9.22 | 9.30 | 9.27 | 1,198,800 |
| Jan 03, 2024 | 9.26 | 9.38 | 9.23 | 9.25 | 9.22 | 1,764,800 |
| Jan 02, 2024 | 9.38 | 9.51 | 9.30 | 9.38 | 9.35 | 1,704,600 |
| Dec 29, 2023 | 9.51 | 9.54 | 9.39 | 9.39 | 9.36 | 1,088,900 |
| Dec 28, 2023 | 9.51 | 9.60 | 9.48 | 9.55 | 9.52 | 911,200 |
| Dec 28, 2023 | 0.03 Dividend | |||||
| Dec 27, 2023 | 9.65 | 9.70 | 9.55 | 9.61 | 9.55 | 1,148,800 |
| Dec 26, 2023 | 9.62 | 9.64 | 9.51 | 9.61 | 9.55 | 996,300 |
| Dec 22, 2023 | 9.53 | 9.65 | 9.48 | 9.57 | 9.51 | 2,114,500 |
| Dec 21, 2023 | 9.46 | 9.54 | 9.39 | 9.46 | 9.40 | 2,067,400 |
| Dec 20, 2023 | 9.25 | 9.48 | 9.15 | 9.32 | 9.26 | 3,370,100 |
| Dec 19, 2023 | 9.41 | 9.42 | 9.24 | 9.29 | 9.23 | 2,514,500 |
| Dec 18, 2023 | 9.23 | 9.35 | 9.16 | 9.24 | 9.18 | 2,369,000 |
| Dec 15, 2023 | 9.28 | 9.32 | 9.06 | 9.19 | 9.13 | 7,679,700 |
| Dec 14, 2023 | 9.14 | 9.52 | 9.14 | 9.27 | 9.21 | 4,166,300 |
| Dec 13, 2023 | 8.81 | 9.04 | 8.70 | 8.96 | 8.90 | 2,765,600 |
| Dec 12, 2023 | 8.75 | 8.90 | 8.72 | 8.84 | 8.78 | 1,830,000 |
| Dec 11, 2023 | 8.64 | 8.77 | 8.60 | 8.75 | 8.69 | 1,273,700 |
| Dec 08, 2023 | 8.39 | 8.63 | 8.38 | 8.60 | 8.55 | 2,483,900 |
| Dec 07, 2023 | 8.39 | 8.56 | 8.34 | 8.55 | 8.50 | 1,865,900 |
| Dec 06, 2023 | 8.50 | 8.58 | 8.37 | 8.39 | 8.34 | 1,414,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.