Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Diamondrock Hospitality Company - Common Stock (DRH)

12.24
-0.01 (-0.08%)
NASDAQ · Last Trade: Sep 20th, 8:25 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/18/202612.1912.2712.1012.245,774,64712.24
9/17/202612.3812.4212.2312.252,315,42112.25
9/16/202612.3912.5412.0512.274,269,81612.27
9/15/202612.3312.4612.2612.393,256,16712.39
9/14/202612.1212.4212.0012.322,763,40412.32
9/11/202612.3212.4912.1712.204,907,84612.20
9/10/202612.1612.2212.0412.182,660,42512.18
9/09/202611.8712.0811.8512.071,852,41012.07
9/08/202612.0412.2311.9611.972,247,27511.97
9/04/202612.0812.1312.0012.082,182,90312.08
9/03/202612.3812.4212.0412.062,033,21412.06
9/02/202612.1112.3612.0512.292,956,19712.29
9/01/202612.3212.3711.9312.002,909,94412.00
8/31/202612.6512.7312.2212.312,388,89612.31
8/28/202612.7012.7612.6112.702,083,37512.70
8/27/202612.6412.7712.5012.692,013,91312.69
8/26/202612.8812.8812.6112.622,982,10412.62
8/25/202612.8412.9512.7512.872,055,24012.87
8/24/202612.8612.9712.6212.744,301,73512.74
8/21/202612.8812.9212.6012.821,831,77712.82
8/20/202612.6512.8112.5912.771,869,08412.77
8/19/202612.9012.9012.4912.722,317,81512.72
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
8/11/202612.1312.2311.9912.012,553,81112.01
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
7/27/202612.9113.0412.8712.912,218,94212.91
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