DRH | DIAMONDROCK REIT | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

DIAMONDROCK REIT (DRH)

NASDAQ

$13.77+$0.010 (+0.07%)

Price as of Oct 23, 2026 7:30 PM EDT

$2.8B
Market Cap
83.42%
1-Year Change
REIT - Hotel & Motel
Industry

1 Month
+13.42%

Low Price$12.35

High Price$13.94
3 Months
+9.57%

Low Price$11.86

High Price$13.94
1 Year
+83.42%

Low Price$7.42

High Price$13.94

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
06/29/2026	12.16	12.30	12.03	12.06	-1.68%	2,970,996
06/26/2026	12.17	12.34	12.05	12.27	+0.48%	7,354,961
06/25/2026	12.11	12.22	11.99	12.21	+1.80%	2,914,009
06/24/2026	12.10	12.18	11.79	11.99	-0.89%	2,278,816
06/23/2026	11.95	12.23	11.95	12.10	+0.41%	1,699,711
06/22/2026	12.13	12.25	12.01	12.05	-0.49%	1,833,335
06/18/2026	11.92	12.14	11.88	12.11	+3.71%	3,391,979
06/17/2026	11.81	11.92	11.61	11.68	-1.25%	1,135,152
06/16/2026	11.79	11.85	11.69	11.83	+0.67%	1,374,024
06/15/2026	11.81	11.84	11.69	11.75	+0.17%	1,405,952
06/12/2026	11.75	11.82	11.63	11.73	+0.68%	1,326,747
06/11/2026	11.58	11.74	11.52	11.65	+1.72%	2,343,375
06/10/2026	11.53	11.68	11.45	11.45	-0.51%	2,938,024
06/09/2026	11.57	11.62	11.34	11.51	+0.78%	1,447,785
06/08/2026	11.49	11.59	11.41	11.42	0.00%	1,412,788