DiamondRock Hospitality Company ( DRH) - Price History
Monthly price history for DRH (DiamondRock Hospitality Company)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $12.08 | $12.08 |
| August 2026 | $12.31 | $12.31 |
| July 2026 | $13.24 | $13.24 |
| June 2026 | $12.18 | $12.18 |
| May 2026 | $10.91 | $10.99 |
| April 2026 | $10.12 | $10.20 |
| March 2026 | $9.30 | $9.37 |
| February 2026 | $9.87 | $10.04 |
| January 2026 | $9.02 | $9.18 |
| December 2025 | $8.81 | $8.96 |
| November 2025 | $8.84 | $9.11 |
| October 2025 | $7.59 | $7.82 |
| September 2025 | $7.72 | $7.96 |
| August 2025 | $8.22 | $8.56 |
| July 2025 | $7.42 | $7.72 |
| June 2025 | $7.36 | $7.66 |
| May 2025 | $7.26 | $7.64 |
| April 2025 | $6.98 | $7.34 |
| March 2025 | $7.34 | $7.72 |
| February 2025 | $7.74 | $8.23 |
| January 2025 | $8.26 | $8.78 |
| December 2024 | $8.50 | $9.03 |
| November 2024 | $8.51 | $9.28 |
| October 2024 | $7.86 | $8.57 |
| September 2024 | $8.01 | $8.73 |
| August 2024 | $8.04 | $8.79 |
| July 2024 | $7.52 | $8.23 |
| June 2024 | $7.73 | $8.45 |
| May 2024 | $7.72 | $8.47 |
| April 2024 | $8.11 | $8.90 |
| March 2024 | $8.76 | $9.61 |
| February 2024 | $8.54 | $9.40 |
| January 2024 | $8.30 | $9.14 |
| December 2023 | $8.53 | $9.39 |
| November 2023 | $7.53 | $8.32 |
| October 2023 | $7 | $7.73 |
| September 2023 | $7.27 | $8.03 |
| August 2023 | $7.27 | $8.06 |
| July 2023 | $7.67 | $8.50 |
| June 2023 | $7.22 | $8.01 |
| May 2023 | $7.05 | $7.85 |
| April 2023 | $7.29 | $8.11 |
| March 2023 | $7.30 | $8.13 |
| February 2023 | $7.80 | $8.72 |
| January 2023 | $8.62 | $9.63 |
| December 2022 | $7.33 | $8.19 |
| November 2022 | $8.36 | $9.41 |
| October 2022 | $8.30 | $9.34 |
| September 2022 | $6.67 | $7.51 |
| August 2022 | $7.72 | $8.73 |
| July 2022 | $8.21 | $9.28 |
| June 2022 | $7.26 | $8.21 |
| May 2022 | $9.10 | $10.29 |
| April 2022 | $9.40 | $10.62 |
| March 2022 | $8.94 | $10.10 |
| February 2022 | $8.45 | $9.55 |
| January 2022 | $8.27 | $9.35 |
| December 2021 | $8.50 | $9.61 |
| November 2021 | $7.71 | $8.71 |
| October 2021 | $8 | $9.04 |
| September 2021 | $8.36 | $9.45 |
| August 2021 | $8 | $9.04 |
| July 2021 | $7.62 | $8.61 |
| June 2021 | $8.58 | $9.70 |
| May 2021 | $8.56 | $9.68 |
| April 2021 | $9.22 | $10.42 |
| March 2021 | $9.11 | $10.30 |
| February 2021 | $8.95 | $10.12 |
| January 2021 | $7.26 | $8.20 |
| December 2020 | $7.30 | $8.25 |
| November 2020 | $6.65 | $7.52 |
| October 2020 | $4.37 | $4.94 |
| September 2020 | $4.49 | $5.07 |
| August 2020 | $4.69 | $5.30 |
| July 2020 | $4.09 | $4.62 |
| June 2020 | $4.89 | $5.53 |
| May 2020 | $5.30 | $5.99 |
| April 2020 | $5.51 | $6.23 |
| March 2020 | $4.50 | $5.08 |
| February 2020 | $8.07 | $9.12 |
| January 2020 | $8.56 | $9.67 |
| December 2019 | $9.80 | $11.08 |
| November 2019 | $9.01 | $10.30 |
| October 2019 | $8.73 | $9.98 |
| September 2019 | $8.97 | $10.25 |
| August 2019 | $8.18 | $9.47 |
| July 2019 | $8.70 | $10.07 |
| June 2019 | $8.94 | $10.34 |
| May 2019 | $8.46 | $9.91 |
| April 2019 | $9.27 | $10.86 |
| March 2019 | $9.24 | $10.83 |
| February 2019 | $9.02 | $10.69 |
| January 2019 | $8.57 | $10.16 |
| December 2018 | $7.55 | $9.08 |
| November 2018 | $8.77 | $10.54 |
| October 2018 | $8.69 | $10.45 |
| September 2018 | $9.71 | $11.67 |
| August 2018 | $9.84 | $11.96 |
| July 2018 | $9.81 | $11.92 |
| June 2018 | $10.11 | $12.28 |
| May 2018 | $10.37 | $12.73 |
| April 2018 | $9 | $11.05 |
| March 2018 | $8.50 | $10.44 |
| February 2018 | $8.27 | $10.28 |
| January 2018 | $9.46 | $11.76 |
| December 2017 | $9.08 | $11.29 |
| November 2017 | $8.90 | $11.19 |
| October 2017 | $8.64 | $10.86 |
| September 2017 | $8.71 | $10.95 |
| August 2017 | $8.65 | $10.99 |
| July 2017 | $9.19 | $11.68 |
| June 2017 | $8.61 | $10.95 |
| May 2017 | $8.63 | $11.09 |
| April 2017 | $8.57 | $11.01 |
| March 2017 | $8.68 | $11.15 |
| February 2017 | $8.36 | $10.87 |
| January 2017 | $8.67 | $11.27 |
| December 2016 | $8.87 | $11.53 |
| November 2016 | $8.06 | $10.59 |
| October 2016 | $6.96 | $9.15 |
| September 2016 | $6.92 | $9.10 |
| August 2016 | $7.94 | $10.59 |
| July 2016 | $7.37 | $9.82 |
| June 2016 | $6.77 | $9.03 |
| May 2016 | $6.61 | $8.94 |
| April 2016 | $6.59 | $8.91 |
| March 2016 | $7.48 | $10.12 |
| February 2016 | $6.49 | $8.90 |
| January 2016 | $6.06 | $8.30 |
| December 2015 | $7.04 | $9.65 |
| November 2015 | $8.02 | $11.13 |
| October 2015 | $8.42 | $11.68 |
| September 2015 | $7.96 | $11.05 |
| August 2015 | $8.38 | $11.76 |
| July 2015 | $8.99 | $12.61 |
| June 2015 | $9.13 | $12.81 |
| May 2015 | $9.30 | $13.17 |
| April 2015 | $9.57 | $13.56 |
| March 2015 | $9.97 | $14.13 |
| February 2015 | $10.13 | $14.48 |
| January 2015 | $10.16 | $14.53 |
| December 2014 | $10.40 | $14.87 |
| November 2014 | $10.38 | $14.93 |
| October 2014 | $9.97 | $14.35 |
| September 2014 | $8.81 | $12.68 |
| August 2014 | $9.18 | $13.32 |
| July 2014 | $8.45 | $12.26 |
| June 2014 | $8.84 | $12.82 |
| May 2014 | $8.49 | $12.42 |
| April 2014 | $8.39 | $12.27 |
| March 2014 | $8.03 | $11.75 |
| February 2014 | $8.55 | $12.62 |
| January 2014 | $7.85 | $11.58 |
| December 2013 | $7.83 | $11.55 |
| November 2013 | $7.69 | $11.43 |
| October 2013 | $7.66 | $11.39 |
| September 2013 | $7.18 | $10.67 |
| August 2013 | $6.47 | $9.69 |
| July 2013 | $6.48 | $9.70 |
| June 2013 | $6.22 | $9.32 |
| May 2013 | $6.29 | $9.51 |
| April 2013 | $6.60 | $9.98 |
| March 2013 | $6.16 | $9.31 |
| February 2013 | $5.86 | $8.94 |
| January 2013 | $5.97 | $9.12 |
| December 2012 | $5.90 | $9 |
| November 2012 | $5.68 | $8.74 |
| October 2012 | $5.51 | $8.48 |
| September 2012 | $6.25 | $9.63 |
| August 2012 | $6.20 | $9.62 |
| July 2012 | $6.09 | $9.46 |
| June 2012 | $6.57 | $10.20 |
| May 2012 | $6.40 | $9.94 |
| April 2012 | $6.79 | $10.63 |
| March 2012 | $6.58 | $10.29 |
| February 2012 | $6.32 | $9.96 |
| January 2012 | $6.68 | $10.54 |
| December 2011 | $6.11 | $9.64 |
| November 2011 | $5.52 | $8.78 |
| October 2011 | $5.69 | $9.05 |
| September 2011 | $4.40 | $6.99 |
| August 2011 | $4.81 | $7.74 |
| July 2011 | $6.36 | $10.22 |
| June 2011 | $6.67 | $10.73 |
| May 2011 | $7.10 | $11.50 |
| April 2011 | $7.43 | $12.04 |
| March 2011 | $6.89 | $11.17 |
| February 2011 | $7.20 | $11.76 |
| January 2011 | $7.43 | $12.13 |
| December 2010 | $7.35 | $12 |
| November 2010 | $6.45 | $10.53 |
| October 2010 | $6.48 | $10.58 |
| September 2010 | $5.81 | $9.49 |
| August 2010 | $5.37 | $8.76 |
| July 2010 | $5.68 | $9.28 |
| June 2010 | $5.04 | $8.22 |
| May 2010 | $5.60 | $9.14 |
| April 2010 | $6.73 | $10.99 |
| March 2010 | $6.19 | $10.11 |
| February 2010 | $5.48 | $8.94 |
| January 2010 | $4.99 | $8.14 |
| December 2009 | $5.19 | $8.47 |
| November 2009 | $4.74 | $8.04 |
| October 2009 | $4.48 | $7.61 |
| September 2009 | $4.77 | $8.10 |
| August 2009 | $4.04 | $6.85 |
| July 2009 | $3.98 | $6.76 |
| June 2009 | $3.69 | $6.26 |
| May 2009 | $3.83 | $6.50 |
| April 2009 | $3.82 | $6.49 |
| March 2009 | $2.36 | $4.01 |
| February 2009 | $1.82 | $3.09 |
| January 2009 | $2.42 | $4.10 |
| December 2008 | $2.99 | $5.07 |
| November 2008 | $2.19 | $3.72 |
| October 2008 | $3.05 | $5.18 |
| September 2008 | $5.36 | $9.10 |
| August 2008 | $5.28 | $9.21 |
| July 2008 | $5.29 | $9.22 |
| June 2008 | $6.25 | $10.89 |
| May 2008 | $7.70 | $13.71 |
| April 2008 | $7.16 | $12.75 |
| March 2008 | $7.12 | $12.67 |
| February 2008 | $6.88 | $12.49 |
| January 2008 | $7.24 | $13.15 |
| December 2007 | $8.25 | $14.98 |
| November 2007 | $9.40 | $17.32 |
| October 2007 | $10.40 | $19.16 |
| September 2007 | $9.45 | $17.41 |
| August 2007 | $9.61 | $17.95 |
| July 2007 | $9.02 | $16.84 |
| June 2007 | $10.21 | $19.08 |
| May 2007 | $11.06 | $20.94 |
| April 2007 | $9.66 | $18.29 |
| March 2007 | $10.04 | $19 |
| February 2007 | $9.43 | $18.09 |
| January 2007 | $9.83 | $18.85 |
| December 2006 | $9.39 | $18.01 |
| November 2006 | $9.13 | $17.70 |
| October 2006 | $8.70 | $16.87 |
| September 2006 | $8.57 | $16.61 |
| August 2006 | $8.58 | $16.80 |
| July 2006 | $8.20 | $16.07 |
| June 2006 | $7.56 | $14.81 |
| May 2006 | $7.65 | $15.17 |
| April 2006 | $7.22 | $14.31 |
| March 2006 | $6.96 | $13.81 |
| February 2006 | $6.38 | $12.83 |
| January 2006 | $6.46 | $13 |
| December 2005 | $5.95 | $11.96 |
| November 2005 | $5.88 | $12 |
| October 2005 | $5.46 | $11.15 |
| September 2005 | $5.76 | $11.75 |
| August 2005 | $5.77 | $11.94 |
| July 2005 | $5.80 | $12.01 |
| June 2005 | $5.46 | $11.30 |
| May 2005 | $5.39 | $11.20 |
DRH
Price: $12.08
52 week price:
Dividend Yield: 3.48%
5-year range yield:
Forward Dividend Yield: 3.64%
Payout Ratio: 41.38%
Payout Ratio Range:
Dividend Per Share: 0.42 USD
Earnings Per Share: 0.72 USD
P/E Ratio: 18.42
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Hotel & Motel
Country: United States
Volume: 1.6 million
Ebitda: 59.8 millionMarket Capitalization: 2.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 5
DGR3: 30.00%