Diamondrock Hospitality Stock Price History
NASDAQ: DRHReal EstateReal Estate Investment TrustsUSD
12.62+0.02 (+0.16%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
DRH price history at a glance
The price history for Diamondrock Hospitality (DRH) on this page begins on May 23, 2005, when the stock closed at $11.40; it most recently closed at $12.62 on October 5, 2026. The highest price in this record is $22.00, reached on July 2, 2007; the latest close is 42.6% below that peak. Across the 20 complete calendar years in the table, DRH finished higher in 10 and lower in 10. Its best year was 2009 (+67.4%) and its worst was 2008 (-64.9%).
Over roughly 21 years the share price changed +10.7%, a 0.5% compound annual price return (excluding dividends). In the last 12 months alone, DRH has gained 64.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2005
- $22.00
- Date of high
- Jul 2, 2007
- Low since 2005
- $1.96
- Date of low
- Mar 16, 2020
- 52-week high
- $13.79
- 52-week low
- $7.48
- IPO year
- 2005
- Last close
- $12.62
DRH returns
1 week
+0.40%
1 month
+4.56%
3 months
+6.23%
6 months
+23.97%
Year to date
+40.85%
1 year
+64.75%
3 years
+59.14%
5 years
+35.84%
DRH price return, excluding dividends.
DRH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 12.62 | +38.38% |
| 2025 | 9.12 | +2.01% |
| 2024 | 8.94 | -4.79% |
| 2023 | 9.39 | +14.65% |
| 2022 | 8.19 | -14.78% |
| 2021 | 9.61 | +16.48% |
| 2020 | 8.25 | -24.17% |
| 2019 | 10.88 | +20.22% |
| 2018 | 9.05 | -19.84% |
| 2017 | 11.29 | -2.08% |
| 2016 | 11.53 | +19.48% |
| 2015 | 9.65 | -35.49% |
| 2014 | 14.96 | +29.86% |
| 2013 | 11.52 | +21.65% |
| 2012 | 9.47 | -1.76% |
| 2011 | 9.64 | -19.67% |
| 2010 | 12.00 | +41.68% |
| 2009 | 8.47 | +67.39% |
| 2008 | 5.06 | -64.86% |
| 2007 | 14.40 | -20.04% |
| 2006 | 18.01 | +50.59% |
| 2005* | 11.96 | +4.91% |
* Partial year: the record begins after the start of 2005; return measured from the first available close.
2026 return is year to date.
DRH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 12.61 | 12.66 | 12.50 | 12.62 | +0.16% | |
| 12.41 | 12.66 | 12.24 | 12.60 | +2.02% | |
| 12.20 | 12.51 | 12.20 | 12.35 | -0.24% | |
| 12.46 | 12.65 | 12.33 | 12.38 | -0.32% | |
| 12.55 | 12.56 | 12.34 | 12.42 | -1.19% | |
| 12.91 | 12.91 | 12.50 | 12.57 | +0.48% | |
| 12.28 | 12.56 | 12.23 | 12.51 | +1.21% | |
| 12.36 | 12.46 | 12.28 | 12.36 | -0.88% | |
| 12.68 | 12.69 | 12.44 | 12.47 | -1.34% | |
| 12.49 | 12.70 | 12.44 | 12.64 | +1.20% | |
| 12.49 | 12.53 | 12.26 | 12.49 | +0.56% | |
| 12.25 | 12.53 | 12.21 | 12.42 | +1.47% | |
| 12.21 | 12.31 | 12.12 | 12.24 | -0.57% | |
| 12.40 | 12.52 | 12.23 | 12.31 | +0.33% | |
| 12.26 | 12.36 | 12.17 | 12.27 | +0.25% | |
| 12.19 | 12.27 | 12.10 | 12.24 | -0.08% | |
| 12.38 | 12.42 | 12.23 | 12.25 | -0.16% | |
| 12.39 | 12.54 | 12.05 | 12.27 | -0.97% | |
| 12.33 | 12.46 | 12.26 | 12.39 | +0.57% | |
| 12.12 | 12.42 | 12.00 | 12.32 | +0.98% | |
| 12.32 | 12.49 | 12.17 | 12.20 | +0.16% | |
| 12.16 | 12.23 | 12.04 | 12.18 | +0.91% | |
| 11.87 | 12.08 | 11.85 | 12.07 | +0.84% | |
| 12.04 | 12.23 | 11.96 | 11.97 | -0.91% | |
| 12.08 | 12.14 | 12.00 | 12.08 | +0.17% | |
| 12.38 | 12.42 | 12.04 | 12.06 | -1.87% | |
| 12.11 | 12.36 | 12.06 | 12.29 | +2.42% | |
| 12.32 | 12.37 | 11.93 | 12.00 | -2.52% | |
| 12.65 | 12.73 | 12.23 | 12.31 | -3.07% | |
| 12.71 | 12.76 | 12.61 | 12.70 | +0.08% | |
| 12.64 | 12.77 | 12.50 | 12.69 | +0.55% | |
| 12.88 | 12.88 | 12.61 | 12.62 | -1.94% | |
| 12.84 | 12.95 | 12.75 | 12.87 | +1.02% | |
| 12.86 | 12.97 | 12.62 | 12.74 | -0.62% | |
| 12.88 | 12.92 | 12.60 | 12.82 | +0.39% | |
| 12.65 | 12.81 | 12.59 | 12.77 | +0.39% | |
| 12.90 | 12.90 | 12.49 | 12.72 | +1.84% | |
| 12.37 | 12.54 | 12.31 | 12.49 | +1.05% | |
| 12.25 | 12.42 | 12.14 | 12.36 | 0.00% | |
| 12.25 | 12.51 | 12.23 | 12.36 | +0.57% | |
| 12.34 | 12.35 | 12.17 | 12.29 | +0.49% | |
| 12.14 | 12.24 | 12.04 | 12.23 | +1.83% | |
| 12.13 | 12.23 | 11.99 | 12.01 | -0.99% | |
| 12.43 | 12.47 | 12.03 | 12.13 | -3.19% | |
| 12.81 | 12.81 | 12.50 | 12.53 | -0.87% | |
| 13.27 | 13.29 | 12.62 | 12.64 | -4.68% | |
| 13.32 | 13.50 | 13.22 | 13.26 | -0.30% | |
| 13.34 | 13.46 | 13.27 | 13.30 | -0.60% | |
| 13.29 | 13.79 | 13.27 | 13.38 | +1.06% | |
| 13.26 | 13.48 | 13.10 | 13.24 | +2.56% | |
| 13.22 | 13.24 | 12.72 | 12.91 | -1.75% | |
| 13.06 | 13.24 | 13.06 | 13.14 | +0.54% | |
| 12.97 | 13.08 | 12.68 | 13.07 | +1.24% | |
| 12.91 | 13.04 | 12.87 | 12.91 | +0.47% | |
| 12.75 | 12.99 | 12.71 | 12.85 | +1.42% | |
| 12.79 | 12.89 | 12.61 | 12.67 | -1.78% | |
| 12.95 | 13.05 | 12.87 | 12.90 | -0.54% | |
| 12.84 | 13.00 | 12.70 | 12.97 | +1.73% | |
| 12.58 | 12.77 | 12.52 | 12.75 | +1.59% | |
| 12.24 | 12.56 | 12.15 | 12.55 | +2.20% | |
| 12.29 | 12.52 | 12.25 | 12.28 | -0.24% | |
| 12.17 | 12.45 | 12.17 | 12.31 | +1.74% | |
| 12.09 | 12.12 | 11.88 | 12.10 | +1.85% | |
| 12.01 | 12.01 | 11.80 | 11.88 | 0.00% | |
| 11.85 | 12.02 | 11.85 | 11.88 | +0.25% | |
| 11.68 | 11.90 | 11.65 | 11.85 | +1.72% | |
| 11.74 | 11.91 | 11.57 | 11.65 | -0.85% | |
| 11.98 | 12.04 | 11.65 | 11.75 | -1.43% | |
| 12.06 | 12.15 | 11.90 | 11.92 | -1.32% | |
| 11.93 | 12.16 | 11.85 | 12.08 | +1.26% | |
| 12.10 | 12.19 | 11.86 | 11.93 | -2.05% | |
| 12.22 | 12.31 | 12.07 | 12.18 | -0.65% | |
| 12.36 | 12.51 | 12.23 | 12.26 | -1.68% | |
| 12.37 | 12.54 | 12.25 | 12.47 | +0.48% | |
| 12.31 | 12.42 | 12.19 | 12.41 | +1.80% | |
| 12.30 | 12.38 | 11.98 | 12.19 | -0.89% | |
| 12.15 | 12.43 | 12.15 | 12.30 | +0.41% | |
| 12.33 | 12.45 | 12.21 | 12.25 | -0.49% | |
| 12.11 | 12.34 | 12.08 | 12.31 | +3.71% | |
| 12.00 | 12.12 | 11.80 | 11.87 | -1.25% | |
| 11.98 | 12.05 | 11.88 | 12.02 | +0.67% | |
| 12.00 | 12.03 | 11.89 | 11.94 | +0.17% | |
| 11.94 | 12.02 | 11.82 | 11.92 | +0.68% | |
| 11.77 | 11.93 | 11.71 | 11.84 | +1.72% | |
| 11.72 | 11.87 | 11.64 | 11.64 | -0.51% | |
| 11.76 | 11.81 | 11.53 | 11.70 | +0.78% | |
| 11.68 | 11.78 | 11.60 | 11.61 | 0.00% | |
| 11.61 | 11.70 | 11.53 | 11.61 | +0.61% | |
| 11.40 | 11.58 | 11.32 | 11.54 | +2.49% | |
| 11.11 | 11.31 | 11.07 | 11.26 | +0.72% | |
| 10.98 | 11.24 | 10.95 | 11.18 | +1.73% | |
| 10.99 | 11.03 | 10.83 | 10.99 | 0.00% | |
| 11.25 | 11.27 | 10.94 | 10.99 | -1.61% | |
| 11.06 | 11.27 | 10.95 | 11.17 | +0.18% | |
| 11.14 | 11.23 | 11.09 | 11.15 | +0.81% | |
| 10.79 | 11.09 | 10.73 | 11.06 | +3.27% | |
| 10.82 | 10.83 | 10.60 | 10.71 | -0.65% | |
| 10.74 | 10.78 | 10.55 | 10.78 | +0.19% | |
| 10.52 | 10.79 | 10.51 | 10.76 | +2.38% | |
| 10.56 | 10.62 | 10.44 | 10.51 | -0.94% | |
| 10.35 | 10.64 | 10.32 | 10.61 | +3.01% | |
| 10.42 | 10.42 | 10.25 | 10.30 | -1.90% | |
| 10.53 | 10.64 | 10.47 | 10.50 | +0.29% | |
| 10.53 | 10.63 | 10.41 | 10.47 | -0.85% | |
| 10.62 | 10.67 | 10.43 | 10.56 | -0.38% | |
| 10.79 | 10.84 | 10.54 | 10.60 | -1.76% | |
| 10.70 | 10.89 | 10.69 | 10.79 | +1.22% | |
| 10.74 | 10.90 | 10.64 | 10.66 | -0.09% | |
| 10.85 | 10.89 | 10.61 | 10.67 | +0.28% | |
| 10.28 | 10.69 | 10.25 | 10.64 | +4.01% | |
| 10.36 | 10.47 | 10.19 | 10.23 | -2.29% | |
| 10.16 | 10.68 | 10.16 | 10.47 | +2.65% | |
| 10.25 | 10.38 | 10.17 | 10.20 | -0.49% | |
| 10.19 | 10.31 | 10.18 | 10.25 | -0.10% | |
| 10.30 | 10.35 | 10.16 | 10.26 | +0.29% | |
| 10.21 | 10.37 | 10.21 | 10.23 | +0.10% | |
| 10.11 | 10.27 | 10.06 | 10.22 | +0.79% | |
| 10.13 | 10.25 | 10.03 | 10.14 | +0.50% | |
| 10.37 | 10.46 | 10.06 | 10.09 | -2.13% | |
| 10.52 | 10.57 | 10.30 | 10.31 | -1.90% | |
| 10.46 | 10.55 | 10.43 | 10.51 | -0.47% | |
| 10.45 | 10.63 | 10.37 | 10.56 | +2.62% | |
| 10.18 | 10.34 | 10.18 | 10.29 | -0.10% | |
| 10.39 | 10.41 | 10.27 | 10.30 | -1.06% | |
| 10.17 | 10.41 | 10.16 | 10.41 | +1.96% | |
| 10.17 | 10.29 | 9.98 | 10.21 | +0.29% | |
| 10.10 | 10.26 | 10.08 | 10.18 | +0.99% | |
| 9.76 | 10.17 | 9.69 | 10.08 | +3.28% | |
| 9.65 | 9.82 | 9.65 | 9.76 | +3.72% | |
| 9.36 | 9.49 | 9.34 | 9.41 | +0.32% | |
| 9.40 | 9.44 | 9.28 | 9.38 | -0.32% | |
| 9.26 | 9.46 | 9.25 | 9.41 | +0.53% | |
| 9.43 | 9.44 | 9.32 | 9.36 | -0.11% | |
| 9.46 | 9.55 | 9.29 | 9.37 | -0.21% | |
| 9.38 | 9.46 | 9.32 | 9.39 | +0.75% | |
| 9.59 | 9.59 | 9.27 | 9.32 | -2.82% | |
| 9.56 | 9.78 | 9.50 | 9.59 | +0.31% | |
| 9.55 | 9.60 | 9.47 | 9.56 | +1.27% | |
| 9.43 | 9.61 | 9.36 | 9.44 | -0.21% | |
| 9.50 | 9.65 | 9.36 | 9.46 | +2.71% | |
| 9.49 | 9.54 | 9.19 | 9.21 | -3.05% | |
| 9.41 | 9.59 | 9.32 | 9.50 | +0.42% | |
| 9.47 | 9.60 | 9.42 | 9.46 | -0.53% | |
| 9.50 | 9.62 | 9.48 | 9.51 | +0.85% | |
| 9.38 | 9.52 | 9.35 | 9.43 | +1.84% | |
| 9.49 | 9.60 | 9.23 | 9.26 | -1.17% | |
| 9.46 | 9.53 | 9.36 | 9.37 | -2.19% | |
| 9.46 | 9.61 | 9.43 | 9.58 | +0.63% | |
| 9.44 | 9.72 | 9.41 | 9.52 | +0.42% | |
| 9.44 | 9.60 | 9.20 | 9.48 | -1.25% | |
| 9.73 | 10.00 | 9.46 | 9.60 | -3.13% | |
| 9.92 | 9.96 | 9.81 | 9.91 | -1.00% | |
| 9.97 | 10.05 | 9.92 | 10.01 | +1.32% | |
| 9.73 | 9.96 | 9.57 | 9.88 | -0.90% | |
| 9.89 | 10.13 | 9.70 | 9.97 | -0.70% | |
| 10.44 | 10.67 | 9.93 | 10.04 | -2.81% | |
| 10.17 | 10.34 | 10.11 | 10.33 | +2.79% | |
| 9.97 | 10.08 | 9.90 | 10.05 | +0.30% | |
| 9.90 | 10.05 | 9.77 | 10.02 | +0.91% | |
| 9.96 | 9.98 | 9.66 | 9.93 | 0.00% | |
| 9.88 | 9.98 | 9.71 | 9.93 | +0.51% | |
| 9.97 | 10.11 | 9.83 | 9.88 | -0.30% | |
| 9.86 | 10.08 | 9.83 | 9.91 | -0.80% | |
| 9.91 | 10.08 | 9.87 | 9.99 | +1.22% | |
| 9.83 | 9.95 | 9.72 | 9.87 | +0.61% | |
| 10.12 | 10.24 | 9.66 | 9.81 | -2.10% | |
| 10.06 | 10.15 | 9.94 | 10.02 | +0.10% | |
| 9.57 | 10.04 | 9.54 | 10.01 | +5.04% | |
| 9.54 | 9.60 | 9.39 | 9.53 | -0.31% | |
| 9.42 | 9.59 | 9.42 | 9.56 | +1.38% | |
| 9.65 | 9.73 | 9.38 | 9.43 | -2.08% | |
| 9.38 | 9.67 | 9.34 | 9.63 | +3.66% | |
| 9.25 | 9.35 | 9.15 | 9.29 | +0.65% | |
| 9.26 | 9.34 | 9.16 | 9.23 | +0.54% | |
| 9.17 | 9.23 | 9.02 | 9.18 | -0.11% | |
| 9.13 | 9.25 | 9.04 | 9.19 | +1.66% | |
| 9.29 | 9.40 | 9.02 | 9.04 | -2.27% | |
| 9.45 | 9.54 | 9.14 | 9.25 | -2.12% | |
| 9.45 | 9.57 | 9.40 | 9.45 | -0.21% | |
| 9.51 | 9.53 | 9.34 | 9.47 | -1.35% | |
| 9.57 | 9.83 | 9.51 | 9.60 | +1.05% | |
| 9.25 | 9.66 | 9.24 | 9.50 | +3.49% | |
| 9.18 | 9.26 | 9.07 | 9.18 | -1.40% | |
| 9.26 | 9.33 | 9.14 | 9.31 | +0.11% | |
| 9.23 | 9.36 | 9.23 | 9.30 | +0.87% | |
| 9.45 | 9.48 | 9.15 | 9.22 | -2.54% | |
| 9.49 | 9.49 | 9.29 | 9.46 | +1.94% | |
| 9.25 | 9.29 | 9.15 | 9.28 | +0.32% | |
| 9.36 | 9.44 | 9.24 | 9.25 | +0.98% | |
| 8.97 | 9.24 | 8.95 | 9.16 | +1.89% | |
| 9.21 | 9.23 | 8.94 | 8.99 | -2.49% | |
| 9.06 | 9.23 | 8.99 | 9.22 | +1.21% | |
| 9.10 | 9.18 | 8.99 | 9.11 | -0.11% | |
| 8.98 | 9.20 | 8.90 | 9.12 | +1.79% | |
| 9.09 | 9.09 | 8.96 | 8.96 | -2.61% | |
| 9.19 | 9.23 | 9.16 | 9.20 | +0.33% | |
| 9.16 | 9.22 | 9.11 | 9.17 | 0.00% | |
| 9.22 | 9.25 | 9.12 | 9.17 | -0.65% | |
| 9.18 | 9.25 | 9.16 | 9.23 | +0.65% | |
| 9.34 | 9.34 | 9.15 | 9.17 | -1.50% | |
| 9.29 | 9.34 | 9.20 | 9.31 | +1.09% | |
| 9.20 | 9.30 | 9.18 | 9.21 | -0.43% | |
| 9.33 | 9.35 | 9.22 | 9.25 | -0.64% | |
| 9.28 | 9.41 | 9.17 | 9.31 | +0.76% | |
| 9.29 | 9.29 | 9.15 | 9.24 | -0.86% | |
| 9.24 | 9.36 | 9.12 | 9.32 | +0.87% | |
| 9.12 | 9.27 | 9.06 | 9.24 | +1.99% | |
| 9.01 | 9.18 | 8.91 | 9.06 | +1.00% | |
| 8.76 | 9.07 | 8.76 | 8.97 | +2.16% | |
| 8.68 | 8.83 | 8.68 | 8.78 | +1.15% | |
| 8.82 | 8.86 | 8.60 | 8.68 | -0.80% | |
| 8.64 | 8.82 | 8.60 | 8.75 | +1.27% | |
| 8.85 | 8.89 | 8.62 | 8.64 | -2.81% | |
| 9.00 | 9.13 | 8.82 | 8.89 | -0.34% | |
| 8.99 | 9.07 | 8.90 | 8.92 | -0.67% | |
| 9.03 | 9.14 | 8.97 | 8.98 | -1.43% | |
| 9.16 | 9.18 | 9.06 | 9.11 | 0.00% | |
| 9.12 | 9.28 | 9.11 | 9.11 | -0.22% | |
| 8.92 | 9.17 | 8.91 | 9.13 | +3.28% | |
| 8.86 | 8.92 | 8.79 | 8.84 | +0.23% | |
| 8.64 | 8.85 | 8.58 | 8.82 | +2.80% | |
| 8.83 | 8.92 | 8.57 | 8.58 | -2.17% | |
| 8.90 | 8.99 | 8.72 | 8.77 | -1.02% | |
| 8.67 | 8.98 | 8.65 | 8.86 | +1.49% | |
| 9.00 | 9.00 | 8.71 | 8.73 | -2.68% | |
| 8.94 | 9.04 | 8.88 | 8.97 | 0.00% | |
| 9.08 | 9.18 | 8.91 | 8.97 | -1.43% | |
| 9.28 | 9.38 | 9.10 | 9.10 | -1.73% | |
| 9.33 | 9.42 | 9.21 | 9.26 | -0.75% | |
| 9.00 | 9.37 | 8.93 | 9.33 | +4.13% | |
| 8.50 | 8.96 | 8.18 | 8.96 | +9.14% | |
| 8.20 | 8.36 | 8.14 | 8.21 | +0.37% | |
| 8.02 | 8.22 | 7.93 | 8.18 | +2.00% | |
| 7.91 | 8.04 | 7.86 | 8.02 | +0.50% | |
| 7.79 | 8.00 | 7.72 | 7.98 | +2.05% | |
| 7.80 | 7.89 | 7.58 | 7.82 | -0.51% | |
| 7.79 | 7.97 | 7.74 | 7.86 | +0.13% | |
| 7.68 | 7.98 | 7.68 | 7.85 | +1.68% | |
| 7.80 | 7.85 | 7.68 | 7.72 | -1.28% | |
| 7.84 | 7.93 | 7.78 | 7.82 | +0.26% | |
| 7.87 | 7.91 | 7.79 | 7.80 | -0.13% | |
| 7.92 | 7.93 | 7.80 | 7.81 | -1.01% | |
| 7.81 | 7.96 | 7.71 | 7.89 | +1.02% | |
| 7.80 | 7.95 | 7.75 | 7.81 | +0.13% | |
| 7.77 | 7.82 | 7.71 | 7.80 | +0.91% | |
| 7.63 | 7.75 | 7.62 | 7.73 | +1.05% | |
| 7.75 | 7.81 | 7.60 | 7.65 | -1.42% | |
| 7.76 | 7.85 | 7.71 | 7.76 | +0.52% | |
| 7.49 | 7.75 | 7.48 | 7.72 | +1.45% | |
| 7.59 | 7.65 | 7.50 | 7.61 | +1.47% | |
| 7.67 | 7.71 | 7.49 | 7.50 | -2.09% | |
| 7.70 | 7.76 | 7.62 | 7.66 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DRH chart for longer ranges.