UK markets closed

DiamondRock Hospitality Company (DRH-PA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.36+0.01 (+0.05%)
At close: 01:55PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202425.3225.4025.2325.3625.362,930
02 May 202425.3025.3525.2125.3525.352,333
01 May 202425.2625.3225.2325.3125.313,877
30 Apr 202425.3225.3825.2525.3825.384,407
29 Apr 202425.3025.3725.1725.3725.375,392
26 Apr 202425.3525.3525.1625.3125.314,001
25 Apr 202425.1925.3525.1425.3525.354,971
24 Apr 202425.2025.3725.1925.3725.371,340
23 Apr 202425.1325.2325.1125.2325.236,274
22 Apr 202425.0025.1225.0025.1125.113,113
19 Apr 202425.0225.0225.0225.0225.02350
18 Apr 202425.0925.0925.0925.0925.09845
17 Apr 202425.1025.1825.1025.1725.173,281
16 Apr 202425.0325.1125.0225.1125.112,974
15 Apr 202425.0225.2525.0225.0525.056,225
12 Apr 202425.1425.3625.1225.1225.122,172
11 Apr 202425.3125.3625.0725.1125.114,279
10 Apr 202425.2525.2525.1425.1425.146,112
09 Apr 202425.3925.3925.2925.3725.371,569
08 Apr 202425.3525.3525.3525.3525.35963
05 Apr 202425.4225.4225.3625.3625.362,467
04 Apr 202425.4025.4125.3025.3825.382,138
03 Apr 202425.3425.4325.3125.4025.409,902
02 Apr 202425.2525.4125.2525.3725.375,897
01 Apr 202425.4425.4425.2425.3525.3520,388
28 Mar 202425.7526.7525.1925.1925.1930,811
27 Mar 202425.5425.7125.4725.7125.718,633
26 Mar 202425.7025.7025.3225.5525.5518,386
25 Mar 202425.5625.9025.4325.6825.688,517
22 Mar 202426.0326.0326.0326.0326.03-
21 Mar 202426.4426.4426.0226.0326.038,268
20 Mar 202426.4526.6026.1126.1126.1174,343
19 Mar 202426.5526.6826.3826.4126.4134,764
18 Mar 202426.2626.3425.9926.3426.3410,614
15 Mar 202426.4026.4026.0826.1726.171,616
15 Mar 20240.515625 Dividend
14 Mar 202426.8027.5326.4926.7826.26108,873
13 Mar 202426.3926.8426.1626.7926.27110,624
12 Mar 202426.0226.6025.7026.3725.86127,398
11 Mar 202425.6926.3125.6425.9625.46191,864
08 Mar 202425.6125.6825.5925.6425.1510,626
07 Mar 202425.5925.5925.5725.5925.106,253
06 Mar 202425.5725.5925.5625.5925.109,305
05 Mar 202425.4925.5725.4525.5725.082,148
04 Mar 202425.4525.4825.4125.4324.942,915
01 Mar 202425.4925.5225.4225.4224.9311,056
29 Feb 202425.5025.6425.4025.4124.9242,454
28 Feb 202425.6025.6825.5125.5125.0219,227
27 Feb 202425.6525.6525.6525.6525.151,354
26 Feb 202425.6825.7225.5125.7225.225,089
23 Feb 202425.6525.6525.6325.6325.145,229
22 Feb 202425.6525.6525.5525.6525.162,998
21 Feb 202425.5525.6525.5525.6525.167,367
20 Feb 202425.5125.6025.5125.5525.062,440
16 Feb 202425.5025.6025.5025.6025.117,279
15 Feb 202425.6025.6725.5225.5225.034,156
14 Feb 202425.5025.5825.5025.5825.092,210
13 Feb 202425.6225.6225.4825.5025.0113,451
12 Feb 202425.4325.6725.4325.6725.187,245
09 Feb 202425.4325.4825.4125.4824.993,583
08 Feb 202425.3025.3525.2725.3524.8614,086
07 Feb 202425.3525.3525.2725.3124.824,395
06 Feb 202425.3025.5125.3025.4024.914,028
05 Feb 202425.4425.4425.2925.3024.814,318
02 Feb 202425.4325.4325.4325.4324.942,099
01 Feb 202425.3825.4725.3325.4724.983,695
31 Jan 202425.4325.6225.4025.4024.919,970
30 Jan 202425.4525.5125.4325.4925.006,216
29 Jan 202425.5125.5525.5025.5325.041,583
26 Jan 202425.4325.5225.3925.5025.013,899
25 Jan 202425.3825.5325.3025.5225.0311,108
24 Jan 202425.4325.5025.2725.4624.974,255
23 Jan 202425.5425.6425.4425.4424.953,061
22 Jan 202425.6025.7225.6025.6525.1613,935
19 Jan 202425.6925.7425.6225.7425.2420,845
18 Jan 202425.6725.6725.6325.6425.152,682
17 Jan 202425.5925.6625.5325.6325.133,484
16 Jan 202425.6425.6425.5025.5925.108,441
12 Jan 202425.6825.7225.6025.6025.112,534
11 Jan 202425.6225.6725.5425.6325.1448,383
10 Jan 202425.5925.7125.5125.6625.175,766
09 Jan 202425.4825.5625.4825.5225.034,850
08 Jan 202425.3725.4625.3225.4124.9212,239
05 Jan 202425.4925.5025.3525.3524.865,804
04 Jan 202425.3725.5225.3725.5225.031,217
03 Jan 202425.5025.5025.4225.4624.972,130
02 Jan 202425.3525.5625.3525.5325.046,636
29 Dec 202325.7525.7525.1425.2024.7123,480
28 Dec 202325.6525.8025.5025.6825.195,679
27 Dec 202325.5025.6425.4925.5625.0724,992
26 Dec 202325.4725.6025.4125.5125.0219,995
22 Dec 202325.4825.6625.4825.5425.053,450
21 Dec 202325.6725.7725.4425.7725.278,508
20 Dec 202325.5125.6925.4525.5725.087,114
19 Dec 202325.4125.8025.4125.5325.048,762
18 Dec 202325.8526.0925.5425.6925.206,550
18 Dec 20230.515625 Dividend
15 Dec 202325.9326.9425.9326.1725.164,851
14 Dec 202326.8126.8126.2026.2225.219,617
13 Dec 202325.9826.7825.7726.6125.585,512
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...