DRH - DiamondRock Hospitality Co
9.88
-0.090 -0.911%
Share volume: 2,183,892
Last Updated: 03-03-2026
Trading/REIT:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$9.97
-0.09
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $9.73 | $9.73 | $9.96 | $9.96 | $9.57 | $9.57 | $9.88 | $9.88 | 2,183,892 | $2,183,892.00 |
| 03-02-2026 | $9.89 | $9.89 | $10.13 | $10.13 | $9.70 | $9.70 | $9.97 | $9.97 | 2,579,025 | $2,579,025.00 |
| 02-27-2026 | $10.44 | $10.44 | $10.67 | $10.67 | $9.93 | $9.93 | $10.04 | $10.04 | 3,444,590 | $3,444,590.00 |
| 02-26-2026 | $10.17 | $10.17 | $10.34 | $10.34 | $10.11 | $10.11 | $10.33 | $10.33 | 4,108,726 | $4,108,726.00 |
| 02-25-2026 | $9.97 | $9.97 | $10.08 | $10.08 | $9.90 | $9.90 | $10.05 | $10.05 | 2,876,317 | $2,876,317.00 |
| 02-24-2026 | $9.90 | $9.90 | $10.05 | $10.05 | $9.77 | $9.77 | $10.02 | $10.02 | 3,458,387 | $3,458,387.00 |
| 02-23-2026 | $9.96 | $9.96 | $9.98 | $9.98 | $9.66 | $9.66 | $9.93 | $9.93 | 3,107,981 | $3,107,981.00 |
| 02-20-2026 | $9.88 | $9.88 | $9.98 | $9.98 | $9.71 | $9.71 | $9.93 | $9.93 | 3,820,955 | $3,820,955.00 |
| 02-19-2026 | $9.97 | $9.97 | $10.11 | $10.11 | $9.83 | $9.83 | $9.88 | $9.88 | 2,805,612 | $2,805,612.00 |
| 02-18-2026 | $9.86 | $9.86 | $10.08 | $10.08 | $9.83 | $9.83 | $9.91 | $9.91 | 1,844,507 | $1,844,507.00 |