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 (%)
Jul 31, 2024 8.372 8.452 8.192 8.202 3,721,983 -0.16(-1.91%)
Jul 30, 2024 8.392 8.412 8.282 8.362 1,776,217 +0.00(+0.00%)
Jul 29, 2024 8.312 8.402 8.267 8.362 1,230,238 +0.06(+0.72%)
Jul 26, 2024 8.272 8.377 8.173 8.302 1,311,670 +0.14(+1.71%)
Jul 25, 2024 8.212 8.262 8.093 8.163 3,021,228 -0.06(-0.73%)
Jul 24, 2024 8.452 8.511 8.212 8.222 1,483,421 -0.28(-3.28%)
Jul 23, 2024 8.302 8.561 8.292 8.501 1,904,253 +0.14(+1.67%)
Jul 22, 2024 8.382 8.402 8.242 8.362 1,237,351 +0.05(+0.60%)
Jul 19, 2024 8.322 8.342 8.202 8.312 1,560,858 -0.03(-0.36%)
Jul 18, 2024 8.571 8.641 8.287 8.342 1,724,994 -0.31(-3.57%)
Jul 17, 2024 8.561 8.756 8.541 8.651 2,352,567 +0.01(+0.12%)
Jul 16, 2024 8.591 8.681 8.462 8.641 3,481,880 +0.15(+1.76%)
Jul 15, 2024 8.402 8.511 8.312 8.491 2,126,065 +0.19(+2.28%)
Jul 12, 2024 8.392 8.392 8.237 8.302 2,101,343 +0.04(+0.48%)
Jul 11, 2024 8.501 8.531 8.252 8.262 2,096,360 -0.05(-0.60%)
Jul 10, 2024 8.252 8.317 8.187 8.312 2,343,791 +0.14(+1.71%)
Jul 09, 2024 8.163 8.297 8.123 8.173 2,403,612 -0.03(-0.36%)
Jul 08, 2024 8.232 8.282 8.197 8.202 1,943,663 +0.04(+0.49%)
Jul 05, 2024 8.173 8.212 8.133 8.163 1,652,621 -0.06(-0.73%)
Jul 03, 2024 8.272 8.302 8.182 8.222 549,145 +0.00(+0.00%)
Jul 02, 2024 8.292 8.292 8.192 8.222 927,318 -0.03(-0.36%)
Jul 01, 2024 8.392 8.432 8.197 8.252 1,542,592 -0.17(-2.01%)
Jun 28, 2024 8.312 8.442 8.202 8.422 3,102,166 +0.17(+2.05%)
Jun 27, 2024 8.173 8.262 8.093 8.252 1,198,244 +0.08(+0.97%)
Jun 26, 2024 8.173 8.213 8.093 8.173 1,669,965 -0.07(-0.84%)
Jun 25, 2024 8.361 8.381 8.213 8.242 1,362,028 -0.15(-1.78%)
Jun 24, 2024 8.352 8.411 8.272 8.391 2,113,218 +0.11(+1.32%)
Jun 21, 2024 8.222 8.342 8.193 8.282 3,790,961 +0.06(+0.72%)
Jun 20, 2024 8.143 8.252 8.113 8.222 1,157,836 +0.02(+0.24%)
Jun 18, 2024 8.272 8.332 8.153 8.203 1,401,157 -0.05(-0.60%)
Jun 17, 2024 8.093 8.272 8.093 8.252 991,730 +0.10(+1.22%)
Jun 14, 2024 8.133 8.183 8.024 8.153 2,205,449 -0.07(-0.85%)
Jun 13, 2024 8.352 8.352 8.193 8.222 1,523,897 -0.09(-1.08%)
Jun 12, 2024 8.322 8.510 8.277 8.312 2,025,015 +0.19(+2.32%)
Jun 11, 2024 8.213 8.222 8.123 8.123 2,309,553 -0.11(-1.33%)
Jun 10, 2024 8.103 8.252 8.073 8.232 1,598,436 +0.05(+0.61%)
Jun 07, 2024 8.213 8.262 8.133 8.183 1,427,780 -0.11(-1.32%)
Jun 06, 2024 8.282 8.401 8.237 8.292 1,733,156 +0.00(+0.00%)
Jun 05, 2024 8.401 8.431 8.282 8.292 1,278,765 -0.10(-1.18%)
Jun 04, 2024 8.431 8.575 8.381 8.391 1,089,243 -0.10(-1.17%)
Jun 03, 2024 8.510 8.540 8.396 8.491 1,419,850 +0.08(+0.94%)
May 31, 2024 8.361 8.446 8.332 8.411 2,404,232 +0.06(+0.71%)
May 30, 2024 8.361 8.411 8.302 8.352 2,923,230 +0.02(+0.24%)
May 29, 2024 8.292 8.361 8.262 8.332 2,794,709 -0.06(-0.71%)
May 28, 2024 8.471 8.481 8.317 8.391 2,335,004 -0.03(-0.35%)
May 24, 2024 8.371 8.481 8.332 8.421 2,083,700 +0.10(+1.19%)
May 23, 2024 8.461 8.491 8.292 8.322 4,394,769 -0.09(-1.06%)
May 22, 2024 8.361 8.461 8.352 8.411 2,536,354 +0.03(+0.36%)
May 21, 2024 8.332 8.401 8.332 8.381 1,689,401 +0.01(+0.12%)
May 20, 2024 8.361 8.461 8.348 8.371 1,527,788 -0.01(-0.12%)
May 17, 2024 8.530 8.550 8.361 8.381 1,735,612 -0.13(-1.52%)
May 16, 2024 8.391 8.520 8.376 8.510 2,020,039 +0.14(+1.66%)
May 15, 2024 8.560 8.575 8.342 8.371 3,041,738 -0.08(-0.94%)
May 14, 2024 8.510 8.570 8.411 8.451 1,928,200 +0.04(+0.47%)
May 13, 2024 8.530 8.555 8.376 8.411 1,441,384 -0.04(-0.47%)
May 10, 2024 8.471 8.471 8.322 8.451 1,919,541 -0.01(-0.12%)
May 09, 2024 8.361 8.510 8.322 8.461 1,921,118 +0.10(+1.19%)
May 08, 2024 8.570 8.610 8.342 8.361 2,570,435 -0.30(-3.44%)
May 07, 2024 8.818 8.848 8.600 8.659 2,418,779 -0.10(-1.13%)
May 06, 2024 8.848 8.868 8.689 8.759 2,620,250 -0.01(-0.11%)
May 03, 2024 8.977 9.086 8.560 8.769 2,305,162 +0.06(+0.68%)
May 02, 2024 8.898 8.898 8.555 8.709 4,847,235 -0.08(-0.90%)
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.