Skip to main content

Diamondrock Hospitality Company (NY: DRH )

8.570 -0.320 (-3.60%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 8.900 8.900 8.570 8.570 1,584,832 -0.32(-3.60%)
Oct 30, 2024 8.830 8.980 8.830 8.890 1,213,391 +0.05(+0.57%)
Oct 29, 2024 8.800 8.905 8.780 8.840 913,606 -0.05(-0.56%)
Oct 28, 2024 8.880 8.930 8.850 8.890 1,143,539 +0.11(+1.25%)
Oct 25, 2024 8.910 8.925 8.780 8.780 1,028,732 -0.07(-0.79%)
Oct 24, 2024 8.730 8.860 8.710 8.850 790,367 +0.15(+1.72%)
Oct 23, 2024 8.820 8.850 8.635 8.700 1,092,230 -0.17(-1.92%)
Oct 22, 2024 8.890 8.990 8.825 8.870 1,097,364 -0.09(-1.00%)
Oct 21, 2024 9.000 9.020 8.900 8.960 1,568,875 -0.04(-0.44%)
Oct 18, 2024 9.150 9.150 8.975 9.000 735,041 -0.10(-1.10%)
Oct 17, 2024 9.100 9.185 8.985 9.100 1,046,406 +0.00(+0.00%)
Oct 16, 2024 8.970 9.130 8.915 9.100 1,181,191 +0.20(+2.25%)
Oct 15, 2024 8.920 9.030 8.880 8.900 1,567,650 +0.05(+0.56%)
Oct 14, 2024 8.890 8.890 8.780 8.850 811,778 -0.05(-0.56%)
Oct 11, 2024 8.820 8.935 8.760 8.900 1,426,266 +0.09(+1.02%)
Oct 10, 2024 8.610 8.810 8.610 8.810 1,568,063 +0.09(+1.03%)
Oct 09, 2024 8.790 8.850 8.720 8.720 1,341,750 -0.07(-0.80%)
Oct 08, 2024 8.890 8.890 8.580 8.790 2,933,918 -0.06(-0.68%)
Oct 07, 2024 9.010 9.055 8.800 8.850 2,546,299 -0.26(-2.85%)
Oct 04, 2024 8.890 9.140 8.830 9.110 1,996,570 +0.33(+3.76%)
Oct 03, 2024 8.760 8.800 8.635 8.780 1,426,086 -0.05(-0.57%)
Oct 02, 2024 8.680 8.860 8.662 8.830 1,135,564 +0.08(+0.91%)
Oct 01, 2024 8.730 8.790 8.535 8.750 1,895,299 +0.02(+0.23%)
Sep 30, 2024 8.860 8.880 8.615 8.730 2,328,804 -0.19(-2.13%)
Sep 27, 2024 9.010 9.069 8.890 8.920 1,530,675 +0.01(+0.11%)
Sep 26, 2024 8.940 8.970 8.825 8.910 1,561,397 +0.05(+0.56%)
Sep 25, 2024 8.990 8.990 8.855 8.860 2,225,194 -0.16(-1.77%)
Sep 24, 2024 9.069 9.149 9.010 9.020 2,087,000 +0.01(+0.11%)
Sep 23, 2024 9.050 9.099 8.960 9.010 1,679,480 -0.01(-0.11%)
Sep 20, 2024 8.890 9.139 8.885 9.020 7,673,316 -0.05(-0.55%)
Sep 19, 2024 8.800 9.079 8.751 9.069 3,085,011 +0.48(+5.57%)
Sep 18, 2024 8.551 8.761 8.496 8.591 2,314,666 +0.01(+0.12%)
Sep 17, 2024 8.491 8.601 8.427 8.581 2,607,857 +0.17(+2.01%)
Sep 16, 2024 8.501 8.521 8.412 8.412 1,623,989 -0.08(-0.94%)
Sep 13, 2024 8.501 8.531 8.422 8.491 1,481,183 +0.07(+0.83%)
Sep 12, 2024 8.332 8.442 8.252 8.422 1,716,146 +0.14(+1.68%)
Sep 11, 2024 8.202 8.327 8.148 8.282 1,955,851 +0.00(+0.00%)
Sep 10, 2024 8.312 8.322 8.173 8.282 1,418,789 +0.00(+0.00%)
Sep 09, 2024 8.242 8.367 8.202 8.282 1,860,643 +0.01(+0.12%)
Sep 06, 2024 8.292 8.392 8.217 8.272 2,484,392 -0.01(-0.12%)
Sep 05, 2024 8.412 8.481 8.252 8.282 2,083,462 -0.09(-1.07%)
Sep 04, 2024 8.581 8.666 8.372 8.372 2,197,372 -0.25(-2.89%)
Sep 03, 2024 8.721 8.731 8.506 8.621 1,772,240 -0.14(-1.59%)
Aug 30, 2024 8.671 8.761 8.604 8.761 1,966,097 +0.13(+1.50%)
Aug 29, 2024 8.641 8.726 8.581 8.631 1,578,092 +0.06(+0.70%)
Aug 28, 2024 8.571 8.591 8.511 8.571 1,450,820 +0.00(+0.00%)
Aug 27, 2024 8.581 8.626 8.551 8.571 1,550,413 -0.03(-0.35%)
Aug 26, 2024 8.721 8.741 8.581 8.601 1,498,339 -0.04(-0.46%)
Aug 23, 2024 8.511 8.696 8.442 8.641 1,389,999 +0.19(+2.24%)
Aug 22, 2024 8.372 8.546 8.372 8.452 1,399,658 +0.09(+1.07%)
Aug 21, 2024 8.262 8.392 8.227 8.362 1,244,348 +0.12(+1.45%)
Aug 20, 2024 8.372 8.392 8.242 8.242 2,050,686 -0.16(-1.90%)
Aug 19, 2024 8.163 8.412 8.143 8.402 1,520,197 +0.24(+2.93%)
Aug 16, 2024 8.113 8.212 8.113 8.163 1,195,108 +0.01(+0.12%)
Aug 15, 2024 8.113 8.217 8.043 8.153 1,600,277 +0.19(+2.38%)
Aug 14, 2024 7.933 7.973 7.869 7.963 926,891 +0.06(+0.76%)
Aug 13, 2024 7.804 7.913 7.739 7.903 1,175,301 +0.17(+2.19%)
Aug 12, 2024 8.013 8.033 7.714 7.734 1,645,320 -0.31(-3.84%)
Aug 09, 2024 8.033 8.043 7.933 8.043 2,476,803 -0.01(-0.12%)
Aug 08, 2024 8.013 8.093 7.963 8.053 1,727,202 +0.13(+1.64%)
Aug 07, 2024 8.053 8.098 7.908 7.923 3,627,012 -0.10(-1.24%)
Aug 06, 2024 7.883 8.143 7.804 8.023 2,023,243 +0.12(+1.51%)
Aug 05, 2024 7.953 8.038 7.794 7.903 3,432,838 -0.16(-1.98%)
Aug 02, 2024 7.883 8.342 7.724 8.063 4,498,735 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.