DiamondRock Hospitality Company
DRHNASDAQReal Estate● Active
$11.64
+$0.03(+0.23%)
Market Cap$2.4B
P/E Ratio—
52W High$11.775
52W Low$7.4
DiamondRock Hospitality Company（DRH）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
drh · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$11.78
Jun 8, 2026
-1.4% from here
5-Year Low5Y
$6.19
Apr 9, 2025
+87.5% from low
IPO Priceadj.
$10.60
May 26, 2005
+9.5% since IPO
1 Year Ago
$7.76
Jun 9, 2025
+49.5% in 1Y
5 Years Ago
$10.68
Jun 8, 2021
+8.7% in 5Y
10 Years Ago
$9.20
Jun 8, 2016
+26.1% in 10Y
Historical Price Data · DRH
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $11.68 | $11.78 | $11.60 | $11.62 | $11.62 | 578K | -0.54% |
| Jun 5, 2026 | $11.61 | $11.70 | $11.53 | $11.61 | $11.61 | 1.5M | +0.00% |
| Jun 4, 2026 | $11.40 | $11.58 | $11.32 | $11.54 | $11.54 | 1.7M | +1.23% |
| Jun 3, 2026 | $11.11 | $11.31 | $11.07 | $11.26 | $11.26 | 1.7M | +1.35% |
| Jun 2, 2026 | $10.98 | $11.24 | $10.95 | $11.18 | $11.18 | 1.9M | +1.82% |
| Jun 1, 2026 | $10.99 | $11.03 | $10.83 | $10.99 | $10.99 | 2.0M | +0.00% |
| May 29, 2026 | $11.25 | $11.27 | $10.94 | $10.99 | $10.99 | 1.7M | -2.31% |
| May 28, 2026 | $11.06 | $11.27 | $10.95 | $11.17 | $11.17 | 2.5M | +0.99% |
| May 27, 2026 | $11.14 | $11.23 | $11.09 | $11.15 | $11.15 | 2.4M | +0.09% |
| May 26, 2026 | $10.79 | $11.09 | $10.73 | $11.06 | $11.06 | 2.0M | +2.50% |
| May 22, 2026 | $10.82 | $10.83 | $10.60 | $10.71 | $10.71 | 4.1M | -1.02% |
| May 21, 2026 | $10.74 | $10.78 | $10.55 | $10.78 | $10.78 | 3.0M | +0.37% |
| May 20, 2026 | $10.52 | $10.79 | $10.51 | $10.76 | $10.76 | 1.0M | +2.28% |
| May 19, 2026 | $10.56 | $10.62 | $10.44 | $10.51 | $10.51 | 1.1M | -0.47% |
| May 18, 2026 | $10.35 | $10.64 | $10.32 | $10.61 | $10.61 | 1.4M | +2.51% |
| May 15, 2026 | $10.42 | $10.42 | $10.25 | $10.30 | $10.30 | 1.8M | -1.15% |
| May 14, 2026 | $10.53 | $10.64 | $10.47 | $10.50 | $10.50 | 950K | -0.28% |
| May 13, 2026 | $10.53 | $10.63 | $10.41 | $10.47 | $10.47 | 1.2M | -0.57% |
| May 12, 2026 | $10.62 | $10.67 | $10.43 | $10.56 | $10.56 | 1.2M | -0.56% |
| May 11, 2026 | $10.79 | $10.84 | $10.54 | $10.60 | $10.60 | 1.4M | -1.76% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · DRH
Jan 1 → Dec 31 · 6 years2026+29.4%$8.98 → $11.62
+29.4%
2025-0.9%$9.04 → $8.96
-0.9%
2024-3.7%$9.38 → $9.03
-3.7%
2023+13.4%$8.28 → $9.39
+13.4%
2022-15.7%$9.71 → $8.19
-15.7%
2021-10.5%$10.74 → $9.61
-10.5%
Best Year2026 · +29.4%
Worst Year2022 · -15.7%
Positive Years2 / 6
Avg Annual Return+2.0%
6Y Total Return+8.2%
6Y CAGR~+1.3% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$201.40+0.00%
Mkt Cap $142.2B
Prologis, Inc.
PLD
$142.22+0.00%
Mkt Cap $132.6B
Equinix, Inc.
EQIX
$1,063.12+0.00%
Mkt Cap $104.8B
American Tower Corporation
AMT
$189.49+0.00%
Mkt Cap $88.3B
Simon Property Group, Inc.
SPG
$206.47+0.00%
Mkt Cap $67.0B
Digital Realty Trust, Inc.
DLR
$182.37+0.00%
Mkt Cap $64.1B
Realty Income Corporation
O
$59.94+0.00%
Mkt Cap $55.9B
Public Storage
PSA
$309.51+0.00%
Mkt Cap $54.3B
Crown Castle Inc.
CCI
$91.66+0.00%
Mkt Cap $40.0B
CBRE Group, Inc.
CBRE
$131.99+0.00%
Mkt Cap $38.6BWhat If You Invested in DRH?
If you invested $1,000 in DRH 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,261
Total Return+26.1%
CAGR~+2.3% / yr
Profit+$261
Based on Jun 8, 2016 · $9.20Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
DiamondRock Hospitality Company（DRH）所属板块为 Real Estate，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $11.61。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DRH 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DRH 历史股价FMP 日线复权 OHLCV