5 DAY PERFORMANCE
-25.47%
1 MONTH PERFORMANCE
-26.23%
3 MONTH PERFORMANCE
-11.48%
6 MONTH PERFORMANCE
-5.39%
YEAR-TO-DATE PERFORMANCE
+5.80%
1 YEAR PERFORMANCE
+12.06%
Diamondrock Hospitality Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $12.88 | $12.82 (-0.47%) | $12.92 | $12.60 | 1.83 M | $2.63 B |
| 08/20/2026 | $12.65 | $12.77 (0.95%) | $12.81 | $12.59 | 1.87 M | $2.61 B |
| 08/19/2026 | $12.90 | $12.72 (-1.4%) | $12.90 | $12.49 | 2.32 M | $2.60 B |
| 08/18/2026 | $12.37 | $12.49 (0.97%) | $12.54 | $12.31 | 1.86 M | $2.56 B |
| 08/17/2026 | $12.25 | $12.36 (0.9%) | $12.42 | $12.14 | 2.33 M | $2.53 B |
| 08/14/2026 | $12.25 | $12.36 (0.9%) | $12.51 | $12.23 | 1.32 M | $2.53 B |
| 08/13/2026 | $12.34 | $12.29 (-0.41%) | $12.35 | $12.17 | 1.48 M | $2.52 B |
| 08/12/2026 | $12.14 | $12.23 (0.74%) | $12.24 | $12.04 | 1.83 M | $2.50 B |
| 08/11/2026 | $12.13 | $12.01 (-0.99%) | $12.23 | $11.99 | 2.55 M | $2.46 B |
| 08/10/2026 | $12.43 | $12.13 (-2.41%) | $12.47 | $12.03 | 2.66 M | $2.48 B |
| 08/07/2026 | $12.81 | $12.53 (-2.19%) | $12.81 | $12.50 | 2.14 M | $2.57 B |
| 08/06/2026 | $13.27 | $12.64 (-4.75%) | $13.29 | $12.62 | 3.13 M | $2.59 B |
| 08/05/2026 | $13.32 | $13.26 (-0.45%) | $13.50 | $13.22 | 2.51 M | $2.72 B |
| 08/04/2026 | $13.34 | $13.30 (-0.3%) | $13.46 | $13.27 | 3.80 M | $2.72 B |
| 08/03/2026 | $13.29 | $13.38 (0.68%) | $13.79 | $13.27 | 6.02 M | $2.74 B |
| 07/31/2026 | $13.26 | $13.24 (-0.15%) | $13.48 | $13.10 | 4.58 M | $2.71 B |
| 07/30/2026 | $13.22 | $12.91 (-2.34%) | $13.24 | $12.72 | 2.56 M | $2.64 B |
| 07/29/2026 | $13.06 | $13.14 (0.61%) | $13.24 | $13.06 | 1.88 M | $2.69 B |
| 07/28/2026 | $12.97 | $13.07 (0.77%) | $13.08 | $12.68 | 1.66 M | $2.68 B |
| 07/27/2026 | $12.91 | $12.91 (0%) | $13.04 | $12.87 | 2.22 M | $2.64 B |
| 07/24/2026 | $12.75 | $12.85 (0.78%) | $12.99 | $12.71 | 1.96 M | $2.63 B |
| 07/23/2026 | $12.79 | $12.67 (-0.94%) | $12.89 | $12.61 | 2.65 M | $2.59 B |
| 07/22/2026 | $12.95 | $12.90 (-0.39%) | $13.05 | $12.87 | 2.40 M | $2.64 B |
| 07/21/2026 | $12.84 | $12.97 (1.01%) | $13.00 | $12.70 | 3.82 M | $2.65 B |
| 07/20/2026 | $12.58 | $12.75 (1.35%) | $12.77 | $12.52 | 3.31 M | $2.61 B |
| 07/17/2026 | $12.24 | $12.55 (2.53%) | $12.56 | $12.15 | 3.05 M | $2.57 B |
| 07/16/2026 | $12.29 | $12.28 (-0.08%) | $12.52 | $12.25 | 2.30 M | $2.51 B |
| 07/15/2026 | $12.17 | $12.31 (1.15%) | $12.45 | $12.17 | 1.86 M | $2.52 B |
| 07/14/2026 | $12.09 | $12.10 (0.08%) | $12.12 | $11.88 | 2.41 M | $2.47 B |
| 07/13/2026 | $12.01 | $11.88 (-1.08%) | $12.01 | $11.80 | 1.51 M | $2.43 B |
| 07/10/2026 | $11.85 | $11.88 (0.25%) | $12.02 | $11.85 | 1.32 M | $2.43 B |
| 07/09/2026 | $11.68 | $11.85 (1.46%) | $11.90 | $11.65 | 1.33 M | $2.42 B |
| 07/08/2026 | $11.74 | $11.65 (-0.77%) | $11.91 | $11.57 | 1.99 M | $2.38 B |
| 07/07/2026 | $11.98 | $11.75 (-1.92%) | $12.04 | $11.65 | 3.74 M | $2.40 B |
| 07/06/2026 | $12.06 | $11.92 (-1.16%) | $12.15 | $11.90 | 2.36 M | $2.44 B |
| 07/02/2026 | $11.93 | $12.08 (1.26%) | $12.16 | $11.85 | 2.05 M | $2.47 B |
| 07/01/2026 | $12.10 | $11.93 (-1.4%) | $12.19 | $11.86 | 3.66 M | $2.44 B |
| 06/30/2026 | $12.22 | $12.18 (-0.33%) | $12.31 | $12.07 | 2.68 M | $2.49 B |
| 06/29/2026 | $12.36 | $12.26 (-0.81%) | $12.51 | $12.23 | 2.97 M | $2.51 B |
| 06/26/2026 | $12.37 | $12.47 (0.81%) | $12.54 | $12.25 | 7.35 M | $2.55 B |
| 06/25/2026 | $12.31 | $12.41 (0.81%) | $12.42 | $12.19 | 2.91 M | $2.54 B |
| 06/24/2026 | $12.30 | $12.19 (-0.89%) | $12.38 | $11.98 | 2.28 M | $2.49 B |
| 06/23/2026 | $12.15 | $12.30 (1.23%) | $12.43 | $12.15 | 1.70 M | $2.51 B |
| 06/22/2026 | $12.33 | $12.25 (-0.65%) | $12.45 | $12.21 | 1.83 M | $2.50 B |
| 06/18/2026 | $12.11 | $12.31 (1.65%) | $12.34 | $12.08 | 3.39 M | $2.52 B |
| 06/17/2026 | $12.00 | $11.87 (-1.08%) | $12.12 | $11.80 | 1.14 M | $2.43 B |
| 06/16/2026 | $11.98 | $12.02 (0.33%) | $12.05 | $11.88 | 1.37 M | $2.46 B |
| 06/15/2026 | $12.00 | $11.94 (-0.5%) | $12.03 | $11.89 | 1.41 M | $2.44 B |
| 06/12/2026 | $11.94 | $11.92 (-0.17%) | $12.02 | $11.82 | 1.33 M | $2.44 B |
| 06/11/2026 | $11.77 | $11.84 (0.59%) | $11.93 | $11.71 | 2.34 M | $2.42 B |
| 06/10/2026 | $11.72 | $11.64 (-0.68%) | $11.87 | $11.64 | 2.94 M | $2.38 B |
| 06/09/2026 | $11.76 | $11.70 (-0.51%) | $11.81 | $11.53 | 1.45 M | $2.39 B |
| 06/08/2026 | $11.68 | $11.61 (-0.6%) | $11.78 | $11.60 | 1.41 M | $2.37 B |
| 06/05/2026 | $11.61 | $11.61 (0%) | $11.70 | $11.53 | 1.53 M | $2.37 B |
| 06/04/2026 | $11.40 | $11.54 (1.23%) | $11.58 | $11.32 | 1.69 M | $2.36 B |
| 06/03/2026 | $11.11 | $11.26 (1.35%) | $11.31 | $11.07 | 1.72 M | $2.30 B |
| 06/02/2026 | $10.98 | $11.18 (1.82%) | $11.24 | $10.95 | 1.93 M | $2.29 B |
| 06/01/2026 | $10.99 | $10.99 (0%) | $11.03 | $10.83 | 2.00 M | $2.25 B |
| 05/29/2026 | $11.25 | $10.99 (-2.31%) | $11.27 | $10.94 | 1.70 M | $2.25 B |
| 05/28/2026 | $11.06 | $11.17 (0.99%) | $11.27 | $10.95 | 2.51 M | $2.28 B |
| 05/27/2026 | $11.14 | $11.15 (0.09%) | $11.23 | $11.09 | 2.37 M | $2.28 B |
| 05/26/2026 | $10.79 | $11.06 (2.5%) | $11.09 | $10.73 | 2.03 M | $2.26 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
