Diamondrock Hospitality Company - Price History

Monthly price history for DRH (Diamondrock Hospitality Company)

DateAdjusted priceReal price
June 2024 $8.26 $8.26
May 2024 $8.47 $8.47
April 2024 $8.90 $8.90
March 2024 $9.61 $9.61
February 2024 $9.37 $9.40
January 2024 $9.11 $9.14
December 2023 $9.36 $9.39
November 2023 $8.27 $8.32
October 2023 $7.68 $7.73
September 2023 $7.98 $8.03
August 2023 $7.98 $8.06
July 2023 $8.42 $8.50
June 2023 $7.93 $8.01
May 2023 $7.74 $7.85
April 2023 $8 $8.11
March 2023 $8.02 $8.13
February 2023 $8.57 $8.72
January 2023 $9.46 $9.63
December 2022 $8.04 $8.19
November 2022 $9.17 $9.41
October 2022 $9.11 $9.34
September 2022 $7.32 $7.51
August 2022 $8.48 $8.73
July 2022 $9.01 $9.28
June 2022 $7.97 $8.21
May 2022 $9.99 $10.29
April 2022 $10.31 $10.62
March 2022 $9.81 $10.10
February 2022 $9.27 $9.55
January 2022 $9.08 $9.35
December 2021 $9.33 $9.61
November 2021 $8.46 $8.71
October 2021 $8.78 $9.04
September 2021 $9.18 $9.45
August 2021 $8.78 $9.04
July 2021 $8.36 $8.61
June 2021 $9.42 $9.70
May 2021 $9.40 $9.68
April 2021 $10.12 $10.42
March 2021 $10 $10.30
February 2021 $9.83 $10.12
January 2021 $7.96 $8.20
December 2020 $8.01 $8.25
November 2020 $7.30 $7.52
October 2020 $4.80 $4.94
September 2020 $4.92 $5.07
August 2020 $5.15 $5.30
July 2020 $4.49 $4.62
June 2020 $5.37 $5.53
May 2020 $5.82 $5.99
April 2020 $6.05 $6.23
March 2020 $4.93 $5.08
February 2020 $8.86 $9.12
January 2020 $9.39 $9.67
December 2019 $10.76 $11.08
November 2019 $9.89 $10.30
October 2019 $9.58 $9.98
September 2019 $9.84 $10.25
August 2019 $8.98 $9.47
July 2019 $9.55 $10.07
June 2019 $9.81 $10.34
May 2019 $9.28 $9.91
April 2019 $10.18 $10.86
March 2019 $10.15 $10.83
February 2019 $9.90 $10.69
January 2019 $9.41 $10.16
December 2018 $8.29 $9.08
November 2018 $9.63 $10.54
October 2018 $9.55 $10.45
September 2018 $10.66 $11.67
August 2018 $10.81 $11.96
July 2018 $10.77 $11.92
June 2018 $11.10 $12.28
May 2018 $11.39 $12.73
April 2018 $9.88 $11.05
March 2018 $9.34 $10.44
February 2018 $9.08 $10.28
January 2018 $10.39 $11.76
December 2017 $9.98 $11.29
November 2017 $9.78 $11.19
October 2017 $9.49 $10.86
September 2017 $9.57 $10.95
August 2017 $9.49 $10.99
July 2017 $10.09 $11.68
June 2017 $9.46 $10.95
May 2017 $9.48 $11.09
April 2017 $9.41 $11.01
March 2017 $9.53 $11.15
February 2017 $9.18 $10.87
January 2017 $9.52 $11.27
December 2016 $9.74 $11.53
November 2016 $8.85 $10.59
October 2016 $7.64 $9.15
September 2016 $7.60 $9.10
August 2016 $8.72 $10.59
July 2016 $8.09 $9.82
June 2016 $7.44 $9.03
May 2016 $7.26 $8.94
April 2016 $7.23 $8.91
March 2016 $8.22 $10.12
February 2016 $7.13 $8.90
January 2016 $6.65 $8.30
December 2015 $7.74 $9.65
November 2015 $8.81 $11.13
October 2015 $9.25 $11.68
September 2015 $8.75 $11.05
August 2015 $9.21 $11.76
July 2015 $9.87 $12.61
June 2015 $10.03 $12.81
May 2015 $10.21 $13.17
April 2015 $10.52 $13.56
March 2015 $10.96 $14.13
February 2015 $11.13 $14.48
January 2015 $11.17 $14.53
December 2014 $11.43 $14.87
November 2014 $11.40 $14.93
October 2014 $10.96 $14.35
September 2014 $9.68 $12.68
August 2014 $10.09 $13.32
July 2014 $9.28 $12.26
June 2014 $9.71 $12.82
May 2014 $9.33 $12.42
April 2014 $9.22 $12.27
March 2014 $8.83 $11.75
February 2014 $9.40 $12.62
January 2014 $8.62 $11.58
December 2013 $8.60 $11.55
November 2013 $8.45 $11.43
October 2013 $8.42 $11.39
September 2013 $7.89 $10.67
August 2013 $7.11 $9.69
July 2013 $7.12 $9.70
June 2013 $6.84 $9.32
May 2013 $6.91 $9.51
April 2013 $7.25 $9.98
March 2013 $6.77 $9.31
February 2013 $6.44 $8.94
January 2013 $6.57 $9.12
December 2012 $6.48 $9
November 2012 $6.24 $8.74
October 2012 $6.05 $8.48
September 2012 $6.87 $9.63
August 2012 $6.81 $9.62
July 2012 $6.70 $9.46
June 2012 $7.22 $10.20
May 2012 $7.04 $9.94
April 2012 $7.47 $10.63
March 2012 $7.23 $10.29
February 2012 $6.94 $9.96
January 2012 $7.34 $10.54
December 2011 $6.72 $9.64
November 2011 $6.07 $8.78
October 2011 $6.26 $9.05
September 2011 $4.83 $6.99
August 2011 $5.29 $7.74
July 2011 $6.99 $10.22
June 2011 $7.34 $10.73
May 2011 $7.80 $11.50
April 2011 $8.17 $12.04
March 2011 $7.58 $11.17
February 2011 $7.92 $11.76
January 2011 $8.17 $12.13
December 2010 $8.08 $12
November 2010 $7.09 $10.53
October 2010 $7.12 $10.58
September 2010 $6.39 $9.49
August 2010 $5.90 $8.76
July 2010 $6.25 $9.28
June 2010 $5.54 $8.22
May 2010 $6.16 $9.14
April 2010 $7.40 $10.99
March 2010 $6.81 $10.11
February 2010 $6.02 $8.94
January 2010 $5.48 $8.14
December 2009 $5.70 $8.47
November 2009 $5.39 $8.04
October 2009 $5.11 $7.61
September 2009 $5.43 $8.10
August 2009 $4.60 $6.85
July 2009 $4.54 $6.76
June 2009 $4.20 $6.26
May 2009 $4.36 $6.50
April 2009 $4.35 $6.49
March 2009 $2.69 $4.01
February 2009 $2.07 $3.09
January 2009 $2.75 $4.10
December 2008 $3.40 $5.07
November 2008 $2.50 $3.72
October 2008 $3.48 $5.18
September 2008 $6.10 $9.10
August 2008 $6.02 $9.21
July 2008 $6.02 $9.22
June 2008 $7.11 $10.89
May 2008 $8.77 $13.71
April 2008 $8.16 $12.75
March 2008 $8.10 $12.67
February 2008 $7.83 $12.49
January 2008 $8.24 $13.15
December 2007 $9.39 $14.98
November 2007 $10.70 $17.32
October 2007 $11.84 $19.16
September 2007 $10.76 $17.41
August 2007 $10.94 $17.95
July 2007 $10.27 $16.84
June 2007 $11.63 $19.08
May 2007 $12.60 $20.94
April 2007 $11 $18.29
March 2007 $11.43 $19
February 2007 $10.74 $18.09
January 2007 $11.20 $18.85
December 2006 $10.70 $18.01
November 2006 $10.40 $17.70
October 2006 $9.92 $16.87
September 2006 $9.76 $16.61
August 2006 $9.77 $16.80
July 2006 $9.34 $16.07
June 2006 $8.61 $14.81
May 2006 $8.72 $15.17
April 2006 $8.22 $14.31
March 2006 $7.93 $13.81
February 2006 $7.27 $12.83
January 2006 $7.36 $13
December 2005 $6.78 $11.96
November 2005 $6.70 $12
October 2005 $6.23 $11.15
September 2005 $6.56 $11.75
August 2005 $6.57 $11.94
July 2005 $6.61 $12.01
June 2005 $6.22 $11.30
May 2005 $6.15 $11.20

DRH

Price: $8.26

52 week price:
7.33
9.99

Dividend Yield: 0.01%

5-year range yield:
0.01%
5.66%

Forward Dividend Yield: 1.45%

Payout Ratio: 33.33%

Payout Ratio Range:
-187.34%
265.53%

Dividend Per Share: 0.12 USD

Earnings Per Share: 0.36 USD

P/E Ratio: 22.72

Exchange: NYQ

Sector: Real Estate

Industry: REIT - Hotel & Motel

Volume: 1.6 million

Ebitda: 59.8 million

Market Capitalization: 1.7 billion

Average Dividend Frequency: 4

Years Paying Dividends: 3

Links: