DRH | DIAMONDROCK REIT | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

DIAMONDROCK REIT (DRH)

NASDAQ

$14.45+$0.06 (+0.45%)

Price as of Nov 13, 2026 12:16 PM EST

$2.9B
Market Cap
66.69%
1-Year Change
REIT - Hotel & Motel
Industry

1 Month
+12.52%

Low Price$12.88

High Price$14.70
3 Months
+18.63%

Low Price$11.86

High Price$14.70
1 Year
+66.69%

Low Price$8.25

High Price$14.70

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	14.68	14.74	14.35	14.38	-1.84%	3,312,645
11/11/2026	14.75	14.85	14.62	14.65	-0.34%	2,268,241
11/10/2026	14.33	14.72	14.22	14.70	+2.37%	2,366,994
11/09/2026	14.28	14.59	14.23	14.36	+2.28%	3,833,550
11/06/2026	13.99	14.15	13.94	14.04	+0.43%	2,966,764
11/05/2026	14.63	14.72	13.88	13.98	-4.44%	5,245,582
11/04/2026	14.31	14.67	14.31	14.63	+0.76%	3,943,781
11/03/2026	14.53	14.65	14.49	14.52	0.00%	4,492,822
11/03/2026	$0.32 Earnings
11/02/2026	14.51	14.67	14.27	14.52	+1.89%	3,611,179
10/30/2026	14.53	14.53	14.07	14.25	-1.45%	3,482,426
10/29/2026	14.40	14.57	14.34	14.46	+1.40%	2,935,384
10/28/2026	14.20	14.29	14.07	14.26	+0.99%	2,768,258
10/27/2026	13.93	14.16	13.82	14.12	+1.29%	4,864,867
10/26/2026	13.81	14.10	13.81	13.94	+1.31%	3,077,862
10/23/2026	13.80	13.89	13.63	13.76	-0.90%	2,317,779
10/22/2026	13.88	14.04	13.69	13.89	-0.36%	4,350,012
10/21/2026	13.82	14.05	13.77	13.94	+1.05%	2,952,268
10/20/2026	13.49	13.88	13.47	13.79	+2.45%	2,688,154
10/19/2026	13.47	13.55	13.33	13.46	+0.30%	2,913,949
10/16/2026	13.33	13.71	13.33	13.42	+1.05%	5,274,182
10/15/2026	13.00	13.36	12.94	13.28	+3.11%	3,477,952
10/14/2026	12.99	13.11	12.71	12.88	-2.13%	3,566,895
10/13/2026	12.88	13.20	12.62	13.16	+2.97%	4,278,233
10/12/2026	12.62	12.80	12.53	12.78	+1.27%	3,002,165
10/09/2026	12.61	12.66	12.49	12.62	+0.16%	3,850,279
10/08/2026	12.41	12.66	12.24	12.60	+2.02%	3,595,587
10/07/2026	12.20	12.51	12.20	12.35	-0.20%	2,476,133
10/06/2026	12.46	12.65	12.33	12.38	-0.36%	2,464,101
10/05/2026	12.55	12.56	12.34	12.42	-1.19%	3,296,474
10/02/2026	12.91	12.91	12.50	12.57	+0.48%	2,785,190
10/01/2026	12.28	12.56	12.23	12.51	+1.21%	4,576,836
09/30/2026	12.36	12.46	12.28	12.36	0.00%	5,111,715
09/30/2026	$0.11 Dividend
09/29/2026	12.57	12.58	12.33	12.36	-1.34%	2,776,088
09/28/2026	12.38	12.58	12.33	12.53	+1.20%	2,214,063
09/25/2026	12.38	12.42	12.15	12.38	+0.56%	1,985,801
09/24/2026	12.14	12.41	12.10	12.31	+1.47%	2,373,290
09/23/2026	12.10	12.20	12.01	12.13	-0.57%	4,343,016
09/22/2026	12.29	12.40	12.12	12.20	+0.33%	2,271,032
09/21/2026	12.15	12.25	12.06	12.16	+0.25%	2,882,516
09/18/2026	12.08	12.16	11.99	12.13	-0.08%	5,774,647
09/17/2026	12.27	12.31	12.12	12.14	-0.16%	2,315,422
09/16/2026	12.28	12.43	11.94	12.16	-0.97%	4,269,827
09/15/2026	12.22	12.35	12.15	12.28	+0.57%	3,256,167
09/14/2026	12.01	12.31	11.89	12.21	+0.98%	2,757,101
09/11/2026	12.21	12.38	12.06	12.09	+0.16%	4,907,845
09/10/2026	12.05	12.12	11.93	12.07	+0.91%	2,660,679
09/09/2026	11.77	11.97	11.75	11.96	+0.84%	1,852,413
09/08/2026	11.93	12.12	11.85	11.86	-0.91%	2,247,274
09/04/2026	11.97	12.03	11.89	11.97	+0.17%	2,182,902
09/03/2026	12.27	12.31	11.93	11.95	-1.87%	2,033,468
09/02/2026	12.00	12.25	11.95	12.18	+2.42%	2,955,059
09/01/2026	12.21	12.26	11.82	11.89	-2.52%	2,905,548
08/31/2026	12.54	12.62	12.12	12.20	-3.07%	2,388,900
08/28/2026	12.59	12.65	12.50	12.59	+0.08%	2,082,294
08/27/2026	12.53	12.66	12.39	12.58	+0.55%	2,013,913
08/26/2026	12.77	12.77	12.50	12.51	-1.94%	2,982,064
08/25/2026	12.73	12.83	12.64	12.76	+1.02%	2,055,042
08/24/2026	12.75	12.86	12.51	12.63	-0.62%	4,301,736
08/21/2026	12.77	12.81	12.49	12.71	+0.39%	1,831,776
08/20/2026	12.54	12.70	12.48	12.66	+0.39%	1,825,195
08/19/2026	12.79	12.79	12.38	12.61	+1.84%	2,317,816
08/18/2026	12.26	12.43	12.20	12.38	+1.05%	1,857,035
08/17/2026	12.14	12.31	12.03	12.25	0.00%	2,326,137
08/14/2026	12.14	12.39	12.12	12.25	+0.57%	1,324,941
08/13/2026	12.23	12.24	12.06	12.18	+0.49%	1,477,901
08/12/2026	12.03	12.13	11.93	12.12	+1.83%	1,856,934
08/11/2026	12.02	12.12	11.88	11.90	-0.99%	2,553,831
08/10/2026	12.32	12.36	11.92	12.02	-3.19%	2,657,366
08/07/2026	12.70	12.70	12.39	12.42	-0.83%	2,141,722
08/06/2026	13.15	13.17	12.51	12.52	-4.71%	3,134,411
08/05/2026	13.20	13.38	13.10	13.14	-0.30%	2,508,353
08/04/2026	13.22	13.34	13.15	13.18	-0.60%	3,801,750
08/03/2026	13.17	13.67	13.15	13.26	+1.06%	6,012,230
07/31/2026	13.14	13.36	12.98	13.12	+2.56%	4,583,115
07/30/2026	13.10	13.12	12.60	12.80	-1.71%	2,564,456
07/30/2026	$0.44 Earnings
07/29/2026	12.94	13.12	12.94	13.02	+0.50%	1,880,942
07/28/2026	12.86	12.96	12.57	12.95	+1.24%	1,660,799
07/27/2026	12.80	12.92	12.76	12.80	+0.47%	2,218,941
07/24/2026	12.64	12.88	12.59	12.74	+1.42%	1,957,300
07/23/2026	12.68	12.78	12.49	12.56	-1.78%	2,648,062
07/22/2026	12.84	12.93	12.76	12.79	-0.54%	2,398,877
07/21/2026	12.73	12.89	12.58	12.86	+1.73%	3,821,970
07/20/2026	12.47	12.66	12.41	12.64	+1.59%	3,310,632
07/17/2026	12.13	12.45	12.04	12.44	+2.20%	3,048,578
07/16/2026	12.18	12.41	12.14	12.17	-0.24%	2,295,165
07/15/2026	12.06	12.34	12.06	12.20	+1.74%	1,855,189
07/14/2026	11.98	12.01	11.78	11.99	+1.85%	2,379,136
07/13/2026	11.90	11.90	11.69	11.78	0.00%	1,511,548
07/10/2026	11.75	11.91	11.75	11.78	+0.25%	1,320,099
07/09/2026	11.58	11.80	11.55	11.75	+1.72%	1,327,527
07/08/2026	11.64	11.80	11.47	11.55	-0.85%	1,989,686
07/07/2026	11.87	11.93	11.54	11.65	-1.43%	3,742,483
07/06/2026	11.95	12.04	11.80	11.81	-1.32%	2,361,818
07/02/2026	11.82	12.05	11.75	11.97	+1.26%	2,050,664
07/01/2026	11.99	12.08	11.76	11.82	-2.05%	3,662,181
06/30/2026	12.11	12.20	11.96	12.07	+0.08%	2,676,056
06/30/2026	$0.09 Dividend