Diamondrock Hospitality Company - Common Stock (DRH)

12.31
+0.44 (3.71%)
NASDAQ· Last Trade: Jun 21st, 8:31 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Diamondrock Hospitality Company - Common Stock (DRH)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/202612.1112.3412.0712.313,392,34412.31
6/17/202612.0012.1211.7911.871,135,15311.87
6/16/202611.9812.0411.8812.021,374,02512.02
6/15/202612.0012.0311.8811.941,405,95311.94
6/12/202611.9412.0211.8211.921,326,74811.92
6/10/202611.7211.8711.6411.642,938,02411.64
6/09/202611.7611.8111.5311.701,447,77911.70
6/08/202611.6811.7811.6011.611,412,73911.61
6/05/202611.6111.7011.5311.611,533,52511.61
6/04/202611.4011.5711.3211.541,689,89811.54
6/03/202611.1111.3111.0611.261,716,85111.26
6/02/202610.9811.2310.9511.181,928,25811.18
6/01/202610.9911.0310.8310.992,000,19810.99
5/29/20260.0011.2710.9410.991,704,52010.99
5/28/202611.0611.2710.9511.172,513,85211.17
5/27/202611.1411.2311.0911.152,373,20011.15
5/26/202610.7911.0910.7311.062,029,11911.06
5/22/202610.8210.8210.6010.714,106,09110.71
5/21/202610.7410.7810.5410.782,973,65710.78
5/20/202610.5210.7910.5110.761,007,95110.76
5/19/202610.5610.6210.4410.511,149,44610.51
5/18/202610.3510.6410.3210.611,397,94610.61
5/15/202610.4210.4210.2510.301,771,44010.30
5/14/202610.5310.6310.4710.50949,77110.50
5/13/202610.5310.6310.4110.471,229,42710.47
5/12/202610.6210.6710.4310.561,164,05110.56
5/11/202610.7910.8410.5410.601,374,87910.60
5/08/202610.7010.8810.6910.791,207,55110.79
5/07/202610.7410.9010.6410.662,405,20210.66
5/06/202610.8510.8910.6110.671,834,03710.67
5/05/202610.2810.6910.2510.641,963,89510.64
5/04/202610.3610.4710.1910.232,409,90010.23
5/01/202610.1610.6810.1610.474,061,91510.47
4/30/202610.2510.3810.1710.202,493,07610.20
4/29/202610.1910.3010.1810.251,922,15410.25
4/28/202610.3010.3510.1810.261,879,13910.26
4/27/202610.2110.3710.2110.231,460,26210.23
4/24/202610.1110.2710.0610.221,700,76210.22
4/23/202610.1310.2510.0310.141,825,28610.14
4/22/202610.3710.4610.0610.091,670,92510.09
4/21/202610.5210.5710.3010.311,420,24010.31
4/20/202610.4610.5510.4310.511,352,57410.51
4/17/202610.4510.6310.3710.561,276,98310.56
4/16/202610.1810.3410.1810.292,326,37110.29
4/15/202610.3910.4110.2710.301,615,68810.30
4/14/202610.1710.4110.1610.411,213,70710.41
4/13/202610.1710.299.9810.211,294,98710.21
4/10/202610.1010.2610.0810.181,747,95910.18
4/09/20269.7610.169.6910.082,752,77410.08
4/08/20269.659.819.659.761,992,6469.76
4/07/20269.369.499.349.411,787,5529.41
4/06/20269.409.449.289.381,074,1619.38
4/02/20269.269.469.249.411,479,3829.41
4/01/20269.439.449.329.361,710,8989.36
3/31/20269.469.549.299.372,230,5069.37
3/30/20269.389.469.329.391,853,6179.39
3/27/20269.599.599.279.321,920,0809.32
3/26/20269.569.789.509.591,871,9939.59
3/25/20269.559.609.479.561,779,9369.56
3/24/20269.439.619.369.441,611,7169.44
3/23/20269.509.649.369.462,451,0959.46