Diamondrock Hospitality Company ( DRH) - Price History
Monthly price history for DRH (Diamondrock Hospitality Company)
| Date | Adjusted price | Real price |
|---|---|---|
| December 2024 | $9.70 | $9.70 |
| November 2024 | $9.28 | $9.28 |
| October 2024 | $8.57 | $8.57 |
| September 2024 | $8.73 | $8.73 |
| August 2024 | $8.76 | $8.79 |
| July 2024 | $8.20 | $8.23 |
| June 2024 | $8.42 | $8.45 |
| May 2024 | $8.41 | $8.47 |
| April 2024 | $8.84 | $8.90 |
| March 2024 | $9.54 | $9.61 |
| February 2024 | $9.30 | $9.40 |
| January 2024 | $9.05 | $9.14 |
| December 2023 | $9.30 | $9.39 |
| November 2023 | $8.21 | $8.32 |
| October 2023 | $7.63 | $7.73 |
| September 2023 | $7.92 | $8.03 |
| August 2023 | $7.92 | $8.06 |
| July 2023 | $8.36 | $8.50 |
| June 2023 | $7.88 | $8.01 |
| May 2023 | $7.69 | $7.85 |
| April 2023 | $7.94 | $8.11 |
| March 2023 | $7.96 | $8.13 |
| February 2023 | $8.51 | $8.72 |
| January 2023 | $9.39 | $9.63 |
| December 2022 | $7.99 | $8.19 |
| November 2022 | $9.11 | $9.41 |
| October 2022 | $9.04 | $9.34 |
| September 2022 | $7.27 | $7.51 |
| August 2022 | $8.42 | $8.73 |
| July 2022 | $8.95 | $9.28 |
| June 2022 | $7.92 | $8.21 |
| May 2022 | $9.92 | $10.29 |
| April 2022 | $10.24 | $10.62 |
| March 2022 | $9.74 | $10.10 |
| February 2022 | $9.21 | $9.55 |
| January 2022 | $9.02 | $9.35 |
| December 2021 | $9.27 | $9.61 |
| November 2021 | $8.40 | $8.71 |
| October 2021 | $8.72 | $9.04 |
| September 2021 | $9.11 | $9.45 |
| August 2021 | $8.72 | $9.04 |
| July 2021 | $8.30 | $8.61 |
| June 2021 | $9.36 | $9.70 |
| May 2021 | $9.34 | $9.68 |
| April 2021 | $10.05 | $10.42 |
| March 2021 | $9.93 | $10.30 |
| February 2021 | $9.76 | $10.12 |
| January 2021 | $7.91 | $8.20 |
| December 2020 | $7.96 | $8.25 |
| November 2020 | $7.25 | $7.52 |
| October 2020 | $4.76 | $4.94 |
| September 2020 | $4.89 | $5.07 |
| August 2020 | $5.11 | $5.30 |
| July 2020 | $4.46 | $4.62 |
| June 2020 | $5.33 | $5.53 |
| May 2020 | $5.78 | $5.99 |
| April 2020 | $6.01 | $6.23 |
| March 2020 | $4.90 | $5.08 |
| February 2020 | $8.80 | $9.12 |
| January 2020 | $9.33 | $9.67 |
| December 2019 | $10.69 | $11.08 |
| November 2019 | $9.82 | $10.30 |
| October 2019 | $9.52 | $9.98 |
| September 2019 | $9.78 | $10.25 |
| August 2019 | $8.92 | $9.47 |
| July 2019 | $9.49 | $10.07 |
| June 2019 | $9.74 | $10.34 |
| May 2019 | $9.22 | $9.91 |
| April 2019 | $10.10 | $10.86 |
| March 2019 | $10.08 | $10.83 |
| February 2019 | $9.83 | $10.69 |
| January 2019 | $9.35 | $10.16 |
| December 2018 | $8.24 | $9.08 |
| November 2018 | $9.56 | $10.54 |
| October 2018 | $9.48 | $10.45 |
| September 2018 | $10.59 | $11.67 |
| August 2018 | $10.73 | $11.96 |
| July 2018 | $10.70 | $11.92 |
| June 2018 | $11.02 | $12.28 |
| May 2018 | $11.31 | $12.73 |
| April 2018 | $9.82 | $11.05 |
| March 2018 | $9.27 | $10.44 |
| February 2018 | $9.02 | $10.28 |
| January 2018 | $10.32 | $11.76 |
| December 2017 | $9.91 | $11.29 |
| November 2017 | $9.71 | $11.19 |
| October 2017 | $9.42 | $10.86 |
| September 2017 | $9.50 | $10.95 |
| August 2017 | $9.43 | $10.99 |
| July 2017 | $10.02 | $11.68 |
| June 2017 | $9.39 | $10.95 |
| May 2017 | $9.41 | $11.09 |
| April 2017 | $9.34 | $11.01 |
| March 2017 | $9.46 | $11.15 |
| February 2017 | $9.12 | $10.87 |
| January 2017 | $9.45 | $11.27 |
| December 2016 | $9.67 | $11.53 |
| November 2016 | $8.79 | $10.59 |
| October 2016 | $7.59 | $9.15 |
| September 2016 | $7.55 | $9.10 |
| August 2016 | $8.66 | $10.59 |
| July 2016 | $8.03 | $9.82 |
| June 2016 | $7.39 | $9.03 |
| May 2016 | $7.21 | $8.94 |
| April 2016 | $7.18 | $8.91 |
| March 2016 | $8.16 | $10.12 |
| February 2016 | $7.08 | $8.90 |
| January 2016 | $6.61 | $8.30 |
| December 2015 | $7.68 | $9.65 |
| November 2015 | $8.75 | $11.13 |
| October 2015 | $9.18 | $11.68 |
| September 2015 | $8.69 | $11.05 |
| August 2015 | $9.14 | $11.76 |
| July 2015 | $9.80 | $12.61 |
| June 2015 | $9.96 | $12.81 |
| May 2015 | $10.14 | $13.17 |
| April 2015 | $10.44 | $13.56 |
| March 2015 | $10.88 | $14.13 |
| February 2015 | $11.05 | $14.48 |
| January 2015 | $11.09 | $14.53 |
| December 2014 | $11.35 | $14.87 |
| November 2014 | $11.32 | $14.93 |
| October 2014 | $10.88 | $14.35 |
| September 2014 | $9.61 | $12.68 |
| August 2014 | $10.02 | $13.32 |
| July 2014 | $9.22 | $12.26 |
| June 2014 | $9.64 | $12.82 |
| May 2014 | $9.27 | $12.42 |
| April 2014 | $9.16 | $12.27 |
| March 2014 | $8.77 | $11.75 |
| February 2014 | $9.34 | $12.62 |
| January 2014 | $8.56 | $11.58 |
| December 2013 | $8.54 | $11.55 |
| November 2013 | $8.39 | $11.43 |
| October 2013 | $8.36 | $11.39 |
| September 2013 | $7.84 | $10.67 |
| August 2013 | $7.06 | $9.69 |
| July 2013 | $7.07 | $9.70 |
| June 2013 | $6.79 | $9.32 |
| May 2013 | $6.86 | $9.51 |
| April 2013 | $7.20 | $9.98 |
| March 2013 | $6.72 | $9.31 |
| February 2013 | $6.39 | $8.94 |
| January 2013 | $6.52 | $9.12 |
| December 2012 | $6.43 | $9 |
| November 2012 | $6.19 | $8.74 |
| October 2012 | $6.01 | $8.48 |
| September 2012 | $6.82 | $9.63 |
| August 2012 | $6.76 | $9.62 |
| July 2012 | $6.65 | $9.46 |
| June 2012 | $7.17 | $10.20 |
| May 2012 | $6.99 | $9.94 |
| April 2012 | $7.42 | $10.63 |
| March 2012 | $7.18 | $10.29 |
| February 2012 | $6.89 | $9.96 |
| January 2012 | $7.29 | $10.54 |
| December 2011 | $6.67 | $9.64 |
| November 2011 | $6.03 | $8.78 |
| October 2011 | $6.21 | $9.05 |
| September 2011 | $4.80 | $6.99 |
| August 2011 | $5.26 | $7.74 |
| July 2011 | $6.94 | $10.22 |
| June 2011 | $7.28 | $10.73 |
| May 2011 | $7.75 | $11.50 |
| April 2011 | $8.11 | $12.04 |
| March 2011 | $7.52 | $11.17 |
| February 2011 | $7.86 | $11.76 |
| January 2011 | $8.11 | $12.13 |
| December 2010 | $8.02 | $12 |
| November 2010 | $7.04 | $10.53 |
| October 2010 | $7.08 | $10.58 |
| September 2010 | $6.35 | $9.49 |
| August 2010 | $5.86 | $8.76 |
| July 2010 | $6.21 | $9.28 |
| June 2010 | $5.50 | $8.22 |
| May 2010 | $6.11 | $9.14 |
| April 2010 | $7.35 | $10.99 |
| March 2010 | $6.76 | $10.11 |
| February 2010 | $5.98 | $8.94 |
| January 2010 | $5.44 | $8.14 |
| December 2009 | $5.66 | $8.47 |
| November 2009 | $5.36 | $8.04 |
| October 2009 | $5.07 | $7.61 |
| September 2009 | $5.40 | $8.10 |
| August 2009 | $4.56 | $6.85 |
| July 2009 | $4.50 | $6.76 |
| June 2009 | $4.17 | $6.26 |
| May 2009 | $4.33 | $6.50 |
| April 2009 | $4.32 | $6.49 |
| March 2009 | $2.67 | $4.01 |
| February 2009 | $2.06 | $3.09 |
| January 2009 | $2.73 | $4.10 |
| December 2008 | $3.38 | $5.07 |
| November 2008 | $2.48 | $3.72 |
| October 2008 | $3.45 | $5.18 |
| September 2008 | $6.06 | $9.10 |
| August 2008 | $5.97 | $9.21 |
| July 2008 | $5.98 | $9.22 |
| June 2008 | $7.06 | $10.89 |
| May 2008 | $8.71 | $13.71 |
| April 2008 | $8.10 | $12.75 |
| March 2008 | $8.05 | $12.67 |
| February 2008 | $7.78 | $12.49 |
| January 2008 | $8.19 | $13.15 |
| December 2007 | $9.33 | $14.98 |
| November 2007 | $10.63 | $17.32 |
| October 2007 | $11.76 | $19.16 |
| September 2007 | $10.68 | $17.41 |
| August 2007 | $10.87 | $17.95 |
| July 2007 | $10.20 | $16.84 |
| June 2007 | $11.55 | $19.08 |
| May 2007 | $12.51 | $20.94 |
| April 2007 | $10.93 | $18.29 |
| March 2007 | $11.35 | $19 |
| February 2007 | $10.67 | $18.09 |
| January 2007 | $11.12 | $18.85 |
| December 2006 | $10.62 | $18.01 |
| November 2006 | $10.33 | $17.70 |
| October 2006 | $9.85 | $16.87 |
| September 2006 | $9.69 | $16.61 |
| August 2006 | $9.70 | $16.80 |
| July 2006 | $9.28 | $16.07 |
| June 2006 | $8.55 | $14.81 |
| May 2006 | $8.66 | $15.17 |
| April 2006 | $8.16 | $14.31 |
| March 2006 | $7.88 | $13.81 |
| February 2006 | $7.22 | $12.83 |
| January 2006 | $7.31 | $13 |
| December 2005 | $6.73 | $11.96 |
| November 2005 | $6.65 | $12 |
| October 2005 | $6.18 | $11.15 |
| September 2005 | $6.52 | $11.75 |
| August 2005 | $6.52 | $11.94 |
| July 2005 | $6.56 | $12.01 |
| June 2005 | $6.18 | $11.30 |
| May 2005 | $6.10 | $11.20 |
DRH
Price: $9.70
52 week price:
Dividend Yield: 1.29%
5-year range yield:
Forward Dividend Yield: 1.24%
Payout Ratio: 41.38%
Payout Ratio Range:
Dividend Per Share: 0.12 USD
Earnings Per Share: 0.29 USD
P/E Ratio: 32.21
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Hotel & Motel
Volume: 1.6 million
Ebitda: 59.8 millionMarket Capitalization: 1.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 3