-
5 DAY PERFORMANCE
+2.23% -
1 MONTH PERFORMANCE
+4.44% -
3 MONTH PERFORMANCE
+5.77% -
6 MONTH PERFORMANCE
+8.14% -
YEAR-TO-DATE PERFORMANCE
-2.34% -
1 YEAR PERFORMANCE
+9.82%
DiamondRock Hospitality Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $9.02 | $9.16 (1.55%) | $9.22 | $9.02 | 1.62 M | $1.92 B |
| 11/21/2024 | $9.01 | $9.14 (1.44%) | $9.19 | $8.99 | 1.02 M | $1.91 B |
| 11/20/2024 | $8.89 | $8.97 (0.9%) | $9.01 | $8.89 | 1.04 M | $1.88 B |
| 11/19/2024 | $8.78 | $8.95 (1.94%) | $8.98 | $8.78 | 1.20 M | $1.87 B |
| 11/18/2024 | $8.89 | $8.88 (-0.11%) | $8.92 | $8.76 | 1.18 M | $1.86 B |
| 11/15/2024 | $9.04 | $8.86 (-1.99%) | $9.19 | $8.85 | 1.59 M | $1.85 B |
| 11/14/2024 | $9.28 | $9.04 (-2.59%) | $9.35 | $9.03 | 1.52 M | $1.89 B |
| 11/13/2024 | $9.18 | $9.25 (0.76%) | $9.35 | $9.07 | 1.46 M | $1.94 B |
| 11/12/2024 | $9.20 | $9.16 (-0.43%) | $9.25 | $9.07 | 1.92 M | $1.92 B |
| 11/11/2024 | $9.30 | $9.25 (-0.54%) | $9.44 | $9.22 | 1.58 M | $1.94 B |
| 11/08/2024 | $9.03 | $9.26 (2.55%) | $9.33 | $8.95 | 3.25 M | $1.96 B |
| 11/07/2024 | $9.31 | $9.25 (-0.64%) | $9.31 | $9.10 | 2.07 M | $1.95 B |
| 11/06/2024 | $9.20 | $9.30 (1.09%) | $9.45 | $9.11 | 3.64 M | $1.96 B |
| 11/05/2024 | $8.66 | $8.75 (1.04%) | $8.77 | $8.61 | 1.24 M | $1.85 B |
| 11/04/2024 | $8.60 | $8.70 (1.16%) | $8.81 | $8.60 | 1.45 M | $1.84 B |
| 11/01/2024 | $8.61 | $8.60 (-0.12%) | $8.74 | $8.60 | 1.46 M | $1.82 B |
| 10/31/2024 | $8.90 | $8.57 (-3.71%) | $8.90 | $8.57 | 1.58 M | $1.81 B |
| 10/30/2024 | $8.83 | $8.89 (0.68%) | $8.98 | $8.83 | 1.21 M | $1.88 B |
| 10/29/2024 | $8.80 | $8.84 (0.45%) | $8.90 | $8.78 | 913,606 | $1.87 B |
| 10/28/2024 | $8.88 | $8.89 (0.11%) | $8.93 | $8.85 | 1.14 M | $1.88 B |
| 10/25/2024 | $8.91 | $8.78 (-1.46%) | $8.93 | $8.78 | 1.03 M | $1.85 B |
| 10/24/2024 | $8.73 | $8.85 (1.37%) | $8.86 | $8.71 | 790,400 | $1.87 B |
| 10/23/2024 | $8.82 | $8.70 (-1.36%) | $8.85 | $8.64 | 1.09 M | $1.84 B |
| 10/22/2024 | $8.89 | $8.87 (-0.22%) | $8.99 | $8.82 | 1.10 M | $1.87 B |
| 10/21/2024 | $9.00 | $8.96 (-0.44%) | $9.02 | $8.90 | 1.57 M | $1.89 B |
| 10/18/2024 | $9.15 | $9.00 (-1.64%) | $9.15 | $8.98 | 735,041 | $1.90 B |
| 10/17/2024 | $9.10 | $9.10 (0%) | $9.19 | $8.99 | 1.05 M | $1.92 B |
| 10/16/2024 | $8.97 | $9.10 (1.45%) | $9.13 | $8.91 | 1.18 M | $1.92 B |
| 10/15/2024 | $8.92 | $8.90 (-0.22%) | $9.03 | $8.88 | 1.57 M | $1.88 B |
| 10/14/2024 | $8.89 | $8.85 (-0.45%) | $8.89 | $8.78 | 811,800 | $1.87 B |
| 10/11/2024 | $8.82 | $8.90 (0.91%) | $8.94 | $8.76 | 1.43 M | $1.88 B |
| 10/10/2024 | $8.61 | $8.81 (2.32%) | $8.81 | $8.61 | 1.57 M | $1.86 B |
| 10/09/2024 | $8.79 | $8.72 (-0.8%) | $8.85 | $8.72 | 1.34 M | $1.84 B |
| 10/08/2024 | $8.89 | $8.79 (-1.12%) | $8.89 | $8.58 | 2.93 M | $1.86 B |
| 10/07/2024 | $9.01 | $8.85 (-1.78%) | $9.06 | $8.80 | 2.55 M | $1.87 B |
| 10/04/2024 | $8.89 | $9.11 (2.47%) | $9.14 | $8.83 | 2.00 M | $1.92 B |
| 10/03/2024 | $8.76 | $8.78 (0.23%) | $8.80 | $8.64 | 1.43 M | $1.85 B |
| 10/02/2024 | $8.68 | $8.83 (1.73%) | $8.86 | $8.66 | 1.14 M | $1.86 B |
| 10/01/2024 | $8.73 | $8.75 (0.23%) | $8.79 | $8.54 | 1.90 M | $1.85 B |
| 09/30/2024 | $8.86 | $8.73 (-1.47%) | $8.88 | $8.62 | 2.33 M | $1.84 B |
| 09/27/2024 | $9.04 | $8.95 (-1%) | $9.10 | $8.92 | 1.53 M | $1.89 B |
| 09/26/2024 | $8.97 | $8.94 (-0.33%) | $9.00 | $8.86 | 1.56 M | $1.89 B |
| 09/25/2024 | $9.02 | $8.89 (-1.44%) | $9.02 | $8.89 | 2.22 M | $1.88 B |
| 09/24/2024 | $9.10 | $9.05 (-0.55%) | $9.18 | $9.04 | 2.08 M | $1.91 B |
| 09/23/2024 | $9.08 | $9.04 (-0.44%) | $9.13 | $8.99 | 1.67 M | $1.91 B |
| 09/20/2024 | $8.92 | $9.05 (1.46%) | $9.17 | $8.91 | 7.65 M | $1.91 B |
| 09/19/2024 | $8.83 | $9.10 (3.06%) | $9.11 | $8.78 | 3.07 M | $1.92 B |
| 09/18/2024 | $8.58 | $8.62 (0.47%) | $8.79 | $8.53 | 2.31 M | $1.82 B |
| 09/17/2024 | $8.52 | $8.61 (1.06%) | $8.63 | $8.46 | 2.60 M | $1.82 B |
| 09/16/2024 | $8.53 | $8.44 (-1.06%) | $8.55 | $8.44 | 1.62 M | $1.78 B |
| 09/13/2024 | $8.53 | $8.52 (-0.12%) | $8.56 | $8.45 | 1.48 M | $1.80 B |
| 09/12/2024 | $8.36 | $8.45 (1.08%) | $8.47 | $8.28 | 1.71 M | $1.78 B |
| 09/11/2024 | $8.23 | $8.31 (0.97%) | $8.36 | $8.18 | 1.95 M | $1.76 B |
| 09/10/2024 | $8.34 | $8.31 (-0.36%) | $8.35 | $8.20 | 1.41 M | $1.76 B |
| 09/09/2024 | $8.27 | $8.31 (0.48%) | $8.40 | $8.23 | 1.85 M | $1.76 B |
| 09/06/2024 | $8.32 | $8.30 (-0.24%) | $8.42 | $8.24 | 2.48 M | $1.75 B |
| 09/05/2024 | $8.44 | $8.31 (-1.54%) | $8.51 | $8.28 | 2.08 M | $1.76 B |
| 09/04/2024 | $8.61 | $8.40 (-2.44%) | $8.70 | $8.40 | 2.19 M | $1.77 B |
| 09/03/2024 | $8.75 | $8.65 (-1.14%) | $8.76 | $8.54 | 1.77 M | $1.83 B |
| 08/30/2024 | $8.70 | $8.79 (1.03%) | $8.79 | $8.63 | 1.96 M | $1.86 B |
| 08/29/2024 | $8.67 | $8.66 (-0.12%) | $8.76 | $8.61 | 1.57 M | $1.83 B |
| 08/28/2024 | $8.60 | $8.60 (0%) | $8.62 | $8.54 | 1.45 M | $1.82 B |
| 08/27/2024 | $8.61 | $8.60 (-0.12%) | $8.65 | $8.58 | 1.55 M | $1.82 B |
| 08/26/2024 | $8.75 | $8.63 (-1.37%) | $8.77 | $8.61 | 1.49 M | $1.82 B |