NYSE, DRH End of Day and Historical Stock Data [Diamondrock Hospitality Company]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, DRH:

04 Sep 2025

LAST: 8.600	CHANGE: 0.11	OPEN: 8.500	HIGH: 8.630	ASK: 10.690	VOLUME: 2.98M
LAST: 8.600	CHG(%): 1.30	PREV: 8.490	LOW: 8.475	BID: 10.680

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
04 Sep 25	8.500	8.630	8.475	8.600	2.98M
03 Sep 25	8.390	8.550	8.370	8.490	2.84M
02 Sep 25	8.480	8.490	8.365	8.430	2.34M
29 Aug 25	8.600	8.605	8.450	8.560	1.78M
28 Aug 25	8.630	8.630	8.500	8.580	1.88M
27 Aug 25	8.380	8.610	8.355	8.590	2.68M
26 Aug 25	8.350	8.470	8.320	8.370	2.98M
25 Aug 25	8.420	8.465	8.330	8.390	1.99M
22 Aug 25	8.140	8.485	8.130	8.460	2.54M
21 Aug 25	8.020	8.090	7.975	8.040	1.87M

COMPANY PROFILE

Name:
About:	DiamondRock Hospitality Company is a self-advised real estate investment trust (REIT) that is an owner of a leading portfolio of geographically diversified hotels concentrated in leisure destinations and top gateway markets. The Company currently owns 36 premium quality hotels with approximately 9,600 rooms. The Company has strategically positioned its portfolio to be operated both under leading global brand families as well as independent boutique hotels in the lifestyle segment.
Sector:	Real Estate
Address:	2 Bethesda Metro Center, Bethesda, MD, United States, 20814-6352
Website:	https://www.drhc.com
CUSIP:	252784301
CIK:	0001298946
ISIN:	US2527843013
FIGI:	BBG000JKHFP5

SYMBOL HISTORY

Purchase End of Day History
for this symbol from May 26, 2005

Purchase Intraday History
for this symbol from May 26, 2005

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	30.21
DivYield:	0.03
Div/Share:	0.22
Price to Book:	1.10
Price to Sales:	1.55
EBITDA:	274.57M
Shares:	204.96M
Market Cap:	1.763B

TECHNICAL INDICATORS

MA5:	8.53
MA10:	8.45
MA20:	8.16
MA50:	8.01
MA100:	7.76
MA200:	8.17
STO9:	88.46
STO14:	95.89
RSI14:	72.66
MTM14:	0.70
ROC14:	0.09
ATR:	0.18
Week High:	8.63
Week Low:	8.37
Month High:	8.63
Month Low:	7.45
Year High:	10.00
Year Low:	6.19
Volatility:	2.47

RECENT DIVIDENDS

Date	Amount
30 Sep 2025	$0.08
30 Jun 2025	$0.08
28 Mar 2025	$0.08
31 Dec 2024	$0.23
30 Sep 2024	$0.03
28 Jun 2024	$0.03
27 Mar 2024	$0.03
28 Dec 2023	$0.03
28 Sep 2023	$0.03
29 Jun 2023	$0.03