Diamondrock Hospitality Company - Common Stock (DRH)

12.76
+0.27 (2.16%)
NASDAQ· Last Trade: Aug 19th, 1:24 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/18/202612.3712.5412.3012.491,857,03512.49
8/17/202612.2512.4112.1412.362,326,15612.36
8/14/202612.2512.5112.2312.361,324,94212.36
8/13/202612.3412.3512.1712.291,477,60412.29
8/12/202612.1412.2412.0412.231,856,65912.23
8/11/202612.1312.2311.9912.012,553,83112.01
8/10/202612.4312.4712.0312.132,657,36512.13
8/07/202612.8112.8112.5012.532,141,72312.53
8/06/202613.2713.2912.6212.633,134,39912.63
8/05/202613.3213.5013.2213.262,508,35313.26
8/04/202613.3413.4613.2713.303,801,24913.30
8/03/202613.2913.7913.2713.386,021,13013.38
7/31/202613.2613.4813.1013.244,583,42913.24
7/30/202613.2213.2412.7112.912,564,45612.91
7/29/202613.0613.2413.0613.131,880,93313.13
7/28/202612.9713.0712.6813.071,660,79813.07
7/27/202612.9113.0412.8712.912,218,94112.91
7/24/202612.7512.9912.7112.851,957,30112.85
7/23/202612.7912.8912.6112.672,648,05912.67
7/22/202612.9513.0512.8712.902,398,80012.90
7/21/202612.8413.0012.7012.973,821,96412.97
7/20/202612.5812.7712.5212.753,310,62112.75
7/17/202612.2412.5612.1512.553,048,57912.55
7/16/202612.2912.5212.2512.282,295,16612.28
7/15/202612.1712.4512.1712.311,855,18912.31
7/14/202612.0912.1211.8812.102,408,93512.10
7/13/202612.0112.0111.7911.881,511,54911.88
7/10/202611.8512.0211.8511.881,320,09911.88
7/09/202611.6811.9011.6511.851,327,52711.85
7/08/202611.7411.9011.5711.651,989,69211.65
7/07/202611.9812.0411.6411.753,742,48411.75
7/06/202612.0612.1511.9011.922,361,76811.92
7/02/202611.9312.1511.8512.082,050,66712.08
7/01/202612.1012.1911.8611.933,662,20511.93
6/30/202612.2212.3112.0612.182,676,05712.18
6/29/202612.3612.5112.2312.262,970,99612.26
6/26/202612.3712.5412.2512.477,354,96212.47
6/25/202612.3112.4212.1912.412,914,00912.41
6/24/202612.3012.3811.9812.192,278,81612.19
6/23/202612.1512.4312.1512.301,699,68412.30
6/22/202612.3312.4512.2112.251,833,33512.25
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
6/11/202611.7711.9311.7111.842,343,37611.84
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