Diamondrock Hospitality Company Common Stock (DRH) Historical Stock Data
8.64 ↓0.25 (-2.81%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DRH is up 0.21% a day on average. There have been 14 days where Diamondrock Hospitality Company Common Stock closed green and 16 days where DRH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 8.85 | 8.64 | ↓$0.21 (-2.37%) | 8.62 | 8.89 | 2.63M |
| 2025-12-03 | 9.00 | 8.89 | ↓$0.11 (-1.22%) | 8.82 | 9.13 | 2.51M |
| 2025-12-02 | 8.99 | 8.92 | ↓$0.07 (-0.78%) | 8.90 | 9.07 | 3.01M |
| 2025-12-01 | 9.03 | 9.11 | ↑$0.08 (0.89%) | 8.97 | 9.14 | 1.61M |
| 2025-11-28 | 9.16 | 9.11 | ↓$0.05 (-0.55%) | 9.06 | 9.18 | 1.96M |
| 2025-11-26 | 9.12 | 9.11 | ↓$0.01 (-0.11%) | 9.11 | 9.28 | 3.47M |
| 2025-11-25 | 8.92 | 9.13 | ↑$0.21 (2.35%) | 8.91 | 9.17 | 5.55M |
| 2025-11-24 | 8.86 | 8.84 | ↓$0.02 (-0.23%) | 8.79 | 8.92 | 3.48M |
| 2025-11-21 | 8.64 | 8.82 | ↑$0.18 (2.08%) | 8.58 | 8.85 | 4.67M |
| 2025-11-20 | 8.83 | 8.58 | ↓$0.25 (-2.83%) | 8.57 | 8.92 | 4.20M |
| 2025-11-19 | 8.90 | 8.77 | ↓$0.13 (-1.46%) | 8.72 | 8.99 | 4.38M |
| 2025-11-18 | 8.67 | 8.86 | ↑$0.19 (2.19%) | 8.65 | 8.98 | 5.30M |
| 2025-11-17 | 9.00 | 8.73 | ↓$0.27 (-3.00%) | 8.71 | 9.00 | 2.75M |
| 2025-11-14 | 8.94 | 8.97 | ↑$0.03 (0.34%) | 8.88 | 9.04 | 3.04M |
| 2025-11-13 | 9.08 | 8.97 | ↓$0.11 (-1.21%) | 8.91 | 9.17 | 3.12M |
| 2025-11-12 | 9.28 | 9.10 | ↓$0.18 (-1.94%) | 9.10 | 9.38 | 3.77M |
| 2025-11-11 | 9.33 | 9.26 | ↓$0.07 (-0.75%) | 9.21 | 9.42 | 5.47M |
| 2025-11-10 | 9.00 | 9.33 | ↑$0.33 (3.67%) | 8.93 | 9.37 | 7M |
| 2025-11-07 | 8.50 | 8.96 | ↑$0.46 (5.41%) | 8.18 | 8.96 | 5.97M |
| 2025-11-06 | 8.20 | 8.21 | ↑$0.01 (0.12%) | 8.14 | 8.36 | 4.64M |
| 2025-11-05 | 8.02 | 8.18 | ↑$0.16 (2.00%) | 7.93 | 8.22 | 4.25M |
| 2025-11-04 | 7.91 | 8.02 | ↑$0.11 (1.39%) | 7.86 | 8.04 | 4.12M |
| 2025-11-03 | 7.79 | 7.98 | ↑$0.19 (2.44%) | 7.72 | 8.00 | 3.12M |
| 2025-10-31 | 7.80 | 7.82 | ↑$0.02 (0.26%) | 7.58 | 7.89 | 3.83M |
| 2025-10-30 | 7.79 | 7.86 | ↑$0.07 (0.90%) | 7.74 | 7.97 | 3.31M |
| 2025-10-29 | 7.68 | 7.85 | ↑$0.17 (2.21%) | 7.68 | 7.98 | 5.64M |
| 2025-10-28 | 7.80 | 7.72 | ↓$0.08 (-1.03%) | 7.68 | 7.85 | 2.07M |
| 2025-10-27 | 7.84 | 7.82 | ↓$0.02 (-0.26%) | 7.78 | 7.93 | 2.02M |
| 2025-10-24 | 7.87 | 7.80 | ↓$0.07 (-0.89%) | 7.79 | 7.91 | 1.47M |
| 2025-10-23 | 7.92 | 7.81 | ↓$0.11 (-1.39%) | 7.80 | 7.93 | 2.35M |
Create an account or log in to view more rows.
$DRH not good
$DRH all in
$DRH only getting stronger
$DRH Buy it up so it crashes harder in the next two trading days
$DRH I gave in! Bought more 100 shares
$DRH This is how I feel everyday holding this gem.
$DRH This may be your last opportunity to buy on the cheap??
$DRH I do it for the thrills!
$DRH whelp. you win this round. goodluck
$DRH used to this fuckery!! Not leaving no chance !