MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DRH — Diamondrock Hospitality Company Common Stock
NasdaqDiamondrock Hospitality Company Common Stock
$12.57
+0.06(+0.48%)
- O
- 12.91
- H
- 12.91
- L
- 12.50
- V
- 2.77M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$12.57
Period Return+79.57%
Period High$13.79
Period Low$6.89
Avg Daily Volume2.73M
Total Trading Days365
DRH — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $12.91 | $12.91 | $12.50 | $12.57 | +$0.06 | +0.48% | 2,767,623 | $12.57 | $12.50 $12.91 |
| Oct 1, 2026 | $12.28 | $12.56 | $12.23 | $12.51 | +$0.15 | +1.21% | 4,576,836 | $12.46 | $12.23 $12.56 |
| Sep 30, 2026 | $12.36 | $12.46 | $12.28 | $12.36 | $-0.11 | -0.88% | 5,111,715 | $12.38 | $12.28 $12.46 |
| Sep 29, 2026 | $12.68 | $12.69 | $12.44 | $12.47 | $-0.17 | -1.34% | 2,776,088 | $12.49 | $12.44 $12.69 |
| Sep 28, 2026 | $12.49 | $12.70 | $12.44 | $12.64 | +$0.15 | +1.20% | 2,217,750 | $12.61 | $12.44 $12.70 |
| Sep 25, 2026 | $12.49 | $12.53 | $12.26 | $12.49 | +$0.07 | +0.56% | 1,985,911 | $12.43 | $12.26 $12.53 |
| Sep 24, 2026 | $12.25 | $12.53 | $12.21 | $12.42 | +$0.18 | +1.47% | 2,373,291 | $12.40 | $12.21 $12.53 |
| Sep 23, 2026 | $12.21 | $12.31 | $12.12 | $12.24 | $-0.07 | -0.57% | 4,342,797 | $12.24 | $12.12 $12.31 |
| Sep 22, 2026 | $12.40 | $12.52 | $12.23 | $12.31 | +$0.04 | +0.33% | 2,271,032 | $12.35 | $12.23 $12.52 |
| Sep 21, 2026 | $12.26 | $12.36 | $12.17 | $12.27 | +$0.03 | +0.25% | 2,882,517 | $12.25 | $12.17 $12.36 |
| Sep 18, 2026 | $12.19 | $12.27 | $12.10 | $12.24 | $-0.01 | -0.08% | 5,774,647 | $12.21 | $12.10 $12.27 |
| Sep 17, 2026 | $12.38 | $12.42 | $12.23 | $12.25 | $-0.02 | -0.16% | 2,315,422 | $12.30 | $12.23 $12.42 |
| Sep 16, 2026 | $12.39 | $12.54 | $12.05 | $12.27 | $-0.12 | -0.97% | 4,269,827 | $12.32 | $12.05 $12.54 |
| Sep 15, 2026 | $12.33 | $12.46 | $12.26 | $12.39 | +$0.07 | +0.57% | 3,119,211 | $12.36 | $12.26 $12.46 |
| Sep 14, 2026 | $12.12 | $12.42 | $12.00 | $12.32 | +$0.12 | +0.98% | 2,632,421 | $12.30 | $12.00 $12.42 |
| Sep 11, 2026 | $12.32 | $12.49 | $12.17 | $12.20 | +$0.02 | +0.16% | 4,907,846 | $12.32 | $12.17 $12.49 |
| Sep 10, 2026 | $12.16 | $12.23 | $12.04 | $12.18 | +$0.11 | +0.91% | 2,660,679 | $12.13 | $12.04 $12.23 |
| Sep 9, 2026 | $11.87 | $12.08 | $11.85 | $12.07 | +$0.10 | +0.84% | 1,852,413 | $12.01 | $11.85 $12.08 |
| Sep 8, 2026 | $12.04 | $12.23 | $11.96 | $11.97 | $-0.11 | -0.91% | 2,247,281 | $12.02 | $11.96 $12.23 |
| Sep 4, 2026 | $12.08 | $12.14 | $12.00 | $12.08 | +$0.02 | +0.17% | 2,182,903 | $12.08 | $12.00 $12.14 |
| Sep 3, 2026 | $12.38 | $12.42 | $12.04 | $12.06 | $-0.23 | -1.87% | 2,033,468 | $12.13 | $12.04 $12.42 |
| Sep 2, 2026 | $12.11 | $12.36 | $12.06 | $12.29 | +$0.29 | +2.42% | 2,805,359 | $12.26 | $12.06 $12.36 |
| Sep 1, 2026 | $12.32 | $12.37 | $11.93 | $12.00 | $-0.31 | -2.52% | 2,905,549 | $12.04 | $11.93 $12.37 |
| Aug 31, 2026 | $12.65 | $12.73 | $12.23 | $12.31 | $-0.39 | -3.07% | 2,388,900 | $12.33 | $12.23 $12.73 |
| Aug 28, 2026 | $12.71 | $12.76 | $12.61 | $12.70 | +$0.01 | +0.08% | 2,083,375 | $12.69 | $12.61 $12.76 |
| Aug 27, 2026 | $12.64 | $12.77 | $12.50 | $12.69 | +$0.07 | +0.55% | 2,013,913 | $12.70 | $12.50 $12.77 |
| Aug 26, 2026 | $12.88 | $12.88 | $12.61 | $12.62 | $-0.25 | -1.94% | 2,982,104 | $12.67 | $12.61 $12.88 |
| Aug 25, 2026 | $12.84 | $12.95 | $12.75 | $12.87 | +$0.13 | +1.02% | 2,055,242 | $12.87 | $12.75 $12.95 |
| Aug 24, 2026 | $12.86 | $12.97 | $12.62 | $12.74 | $-0.08 | -0.62% | 4,301,736 | $12.70 | $12.62 $12.97 |
| Aug 21, 2026 | $12.88 | $12.92 | $12.60 | $12.82 | +$0.05 | +0.39% | 1,831,777 | $12.77 | $12.60 $12.92 |