DiamondRock Hospitality Company - Price History
Monthly price history for DRH (DiamondRock Hospitality Company)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2022 | 10.35 USD | 10.35 USD |
| April 2022 | 10.62 USD | 10.62 USD |
| March 2022 | 10.10 USD | 10.10 USD |
| February 2022 | 9.53 USD | 9.53 USD |
| January 2022 | 9.35 USD | 9.35 USD |
| December 2021 | 9.61 USD | 9.61 USD |
| November 2021 | 8.71 USD | 8.71 USD |
| October 2021 | 9.04 USD | 9.04 USD |
| September 2021 | 9.45 USD | 9.45 USD |
| August 2021 | 9.04 USD | 9.04 USD |
| July 2021 | 8.61 USD | 8.61 USD |
| June 2021 | 9.70 USD | 9.70 USD |
| May 2021 | 9.68 USD | 9.68 USD |
| April 2021 | 10.42 USD | 10.42 USD |
| March 2021 | 10.30 USD | 10.30 USD |
| February 2021 | 10.12 USD | 10.12 USD |
| January 2021 | 8.20 USD | 8.20 USD |
| December 2020 | 8.25 USD | 8.25 USD |
| November 2020 | 7.52 USD | 7.52 USD |
| October 2020 | 4.94 USD | 4.94 USD |
| September 2020 | 5.07 USD | 5.07 USD |
| August 2020 | 5.30 USD | 5.30 USD |
| July 2020 | 4.62 USD | 4.62 USD |
| June 2020 | 5.53 USD | 5.53 USD |
| May 2020 | 5.99 USD | 5.99 USD |
| April 2020 | 6.23 USD | 6.23 USD |
| March 2020 | 5.08 USD | 5.08 USD |
| February 2020 | 9.12 USD | 9.12 USD |
| January 2020 | 9.67 USD | 9.67 USD |
| December 2019 | 11.08 USD | 11.08 USD |
| November 2019 | 10.18 USD | 10.30 USD |
| October 2019 | 9.87 USD | 9.98 USD |
| September 2019 | 10.14 USD | 10.25 USD |
| August 2019 | 9.25 USD | 9.47 USD |
| July 2019 | 9.84 USD | 10.07 USD |
| June 2019 | 10.10 USD | 10.34 USD |
| May 2019 | 9.56 USD | 9.91 USD |
| April 2019 | 10.48 USD | 10.86 USD |
| March 2019 | 10.45 USD | 10.83 USD |
| February 2019 | 10.19 USD | 10.69 USD |
| January 2019 | 9.69 USD | 10.16 USD |
| December 2018 | 8.54 USD | 9.08 USD |
| November 2018 | 9.91 USD | 10.54 USD |
| October 2018 | 9.83 USD | 10.45 USD |
| September 2018 | 10.97 USD | 11.67 USD |
| August 2018 | 11.13 USD | 11.96 USD |
| July 2018 | 11.09 USD | 11.92 USD |
| June 2018 | 11.42 USD | 12.28 USD |
| May 2018 | 11.72 USD | 12.73 USD |
| April 2018 | 10.17 USD | 11.05 USD |
| March 2018 | 9.61 USD | 10.44 USD |
| February 2018 | 9.35 USD | 10.28 USD |
| January 2018 | 10.69 USD | 11.76 USD |
| December 2017 | 10.27 USD | 11.29 USD |
| November 2017 | 10.07 USD | 11.19 USD |
| October 2017 | 9.77 USD | 10.86 USD |
| September 2017 | 9.85 USD | 10.95 USD |
| August 2017 | 9.77 USD | 10.99 USD |
| July 2017 | 10.39 USD | 11.68 USD |
| June 2017 | 9.74 USD | 10.95 USD |
| May 2017 | 9.75 USD | 11.09 USD |
| April 2017 | 9.68 USD | 11.01 USD |
| March 2017 | 9.81 USD | 11.15 USD |
| February 2017 | 9.45 USD | 10.87 USD |
| January 2017 | 9.80 USD | 11.27 USD |
| December 2016 | 10.02 USD | 11.53 USD |
| November 2016 | 9.11 USD | 10.59 USD |
| October 2016 | 7.87 USD | 9.15 USD |
| September 2016 | 7.82 USD | 9.10 USD |
| August 2016 | 8.98 USD | 10.59 USD |
| July 2016 | 8.32 USD | 9.82 USD |
| June 2016 | 7.66 USD | 9.03 USD |
| May 2016 | 7.47 USD | 8.94 USD |
| April 2016 | 7.44 USD | 8.91 USD |
| March 2016 | 8.45 USD | 10.12 USD |
| February 2016 | 7.34 USD | 8.90 USD |
| January 2016 | 6.85 USD | 8.30 USD |
| December 2015 | 7.96 USD | 9.65 USD |
| November 2015 | 9.07 USD | 11.13 USD |
| October 2015 | 9.51 USD | 11.68 USD |
| September 2015 | 9.00 USD | 11.05 USD |
| August 2015 | 9.47 USD | 11.76 USD |
| July 2015 | 10.16 USD | 12.61 USD |
| June 2015 | 10.32 USD | 12.81 USD |
| May 2015 | 10.51 USD | 13.17 USD |
| April 2015 | 10.82 USD | 13.56 USD |
| March 2015 | 11.27 USD | 14.13 USD |
| February 2015 | 11.45 USD | 14.48 USD |
| January 2015 | 11.49 USD | 14.53 USD |
| December 2014 | 11.76 USD | 14.87 USD |
| November 2014 | 11.73 USD | 14.93 USD |
| October 2014 | 11.27 USD | 14.35 USD |
| September 2014 | 9.96 USD | 12.68 USD |
| August 2014 | 10.38 USD | 13.32 USD |
| July 2014 | 9.55 USD | 12.26 USD |
| June 2014 | 9.99 USD | 12.82 USD |
| May 2014 | 9.60 USD | 12.42 USD |
| April 2014 | 9.48 USD | 12.27 USD |
| March 2014 | 9.08 USD | 11.75 USD |
| February 2014 | 9.67 USD | 12.62 USD |
| January 2014 | 8.87 USD | 11.58 USD |
| December 2013 | 8.85 USD | 11.55 USD |
| November 2013 | 8.69 USD | 11.43 USD |
| October 2013 | 8.66 USD | 11.39 USD |
| September 2013 | 8.11 USD | 10.67 USD |
| August 2013 | 7.31 USD | 9.69 USD |
| July 2013 | 7.32 USD | 9.70 USD |
| June 2013 | 7.03 USD | 9.32 USD |
| May 2013 | 7.11 USD | 9.51 USD |
| April 2013 | 7.46 USD | 9.98 USD |
| March 2013 | 6.96 USD | 9.31 USD |
| February 2013 | 6.62 USD | 8.94 USD |
| January 2013 | 6.75 USD | 9.12 USD |
| December 2012 | 6.66 USD | 9.00 USD |
| November 2012 | 6.41 USD | 8.74 USD |
| October 2012 | 6.22 USD | 8.48 USD |
| September 2012 | 7.07 USD | 9.63 USD |
| August 2012 | 7.00 USD | 9.62 USD |
| July 2012 | 6.89 USD | 9.46 USD |
| June 2012 | 7.42 USD | 10.20 USD |
| May 2012 | 7.23 USD | 9.94 USD |
| April 2012 | 7.68 USD | 10.63 USD |
| March 2012 | 7.43 USD | 10.29 USD |
| February 2012 | 7.14 USD | 9.96 USD |
| January 2012 | 7.55 USD | 10.54 USD |
| December 2011 | 6.91 USD | 9.64 USD |
| November 2011 | 6.24 USD | 8.78 USD |
| October 2011 | 6.43 USD | 9.05 USD |
| September 2011 | 4.97 USD | 6.99 USD |
| August 2011 | 5.44 USD | 7.74 USD |
| July 2011 | 7.18 USD | 10.22 USD |
| June 2011 | 7.54 USD | 10.73 USD |
| May 2011 | 8.02 USD | 11.50 USD |
| April 2011 | 8.40 USD | 12.04 USD |
| March 2011 | 7.79 USD | 11.17 USD |
| February 2011 | 8.14 USD | 11.76 USD |
| January 2011 | 8.40 USD | 12.13 USD |
| December 2010 | 8.31 USD | 12.00 USD |
| November 2010 | 7.29 USD | 10.53 USD |
| October 2010 | 7.32 USD | 10.58 USD |
| September 2010 | 6.57 USD | 9.49 USD |
| August 2010 | 6.06 USD | 8.76 USD |
| July 2010 | 6.42 USD | 9.28 USD |
| June 2010 | 5.69 USD | 8.22 USD |
| May 2010 | 6.33 USD | 9.14 USD |
| April 2010 | 7.61 USD | 10.99 USD |
| March 2010 | 7.00 USD | 10.11 USD |
| February 2010 | 6.19 USD | 8.94 USD |
| January 2010 | 5.64 USD | 8.14 USD |
| December 2009 | 5.86 USD | 8.47 USD |
| November 2009 | 5.55 USD | 8.04 USD |
| October 2009 | 5.25 USD | 7.61 USD |
| September 2009 | 5.59 USD | 8.10 USD |
| August 2009 | 4.72 USD | 6.85 USD |
| July 2009 | 4.66 USD | 6.76 USD |
| June 2009 | 4.32 USD | 6.26 USD |
| May 2009 | 4.48 USD | 6.50 USD |
| April 2009 | 4.48 USD | 6.49 USD |
| March 2009 | 2.77 USD | 4.01 USD |
| February 2009 | 2.13 USD | 3.09 USD |
| January 2009 | 2.83 USD | 4.10 USD |
| December 2008 | 3.50 USD | 5.07 USD |
| November 2008 | 2.57 USD | 3.72 USD |
| October 2008 | 3.57 USD | 5.18 USD |
| September 2008 | 6.28 USD | 9.10 USD |
| August 2008 | 6.18 USD | 9.21 USD |
| July 2008 | 6.19 USD | 9.22 USD |
| June 2008 | 7.31 USD | 10.89 USD |
| May 2008 | 9.01 USD | 13.71 USD |
| April 2008 | 8.38 USD | 12.75 USD |
| March 2008 | 8.33 USD | 12.67 USD |
| February 2008 | 8.05 USD | 12.49 USD |
| January 2008 | 8.47 USD | 13.15 USD |
| December 2007 | 9.65 USD | 14.98 USD |
| November 2007 | 11.00 USD | 17.32 USD |
| October 2007 | 12.17 USD | 19.16 USD |
| September 2007 | 11.06 USD | 17.41 USD |
| August 2007 | 11.25 USD | 17.95 USD |
| July 2007 | 10.55 USD | 16.84 USD |
| June 2007 | 11.96 USD | 19.08 USD |
| May 2007 | 12.95 USD | 20.94 USD |
| April 2007 | 11.31 USD | 18.29 USD |
| March 2007 | 11.75 USD | 19.00 USD |
| February 2007 | 11.04 USD | 18.09 USD |
| January 2007 | 11.50 USD | 18.85 USD |
| December 2006 | 10.99 USD | 18.01 USD |
| November 2006 | 10.69 USD | 17.70 USD |
| October 2006 | 10.19 USD | 16.87 USD |
| September 2006 | 10.03 USD | 16.61 USD |
| August 2006 | 10.04 USD | 16.80 USD |
| July 2006 | 9.60 USD | 16.07 USD |
| June 2006 | 8.85 USD | 14.81 USD |
| May 2006 | 8.96 USD | 15.17 USD |
| April 2006 | 8.45 USD | 14.31 USD |
| March 2006 | 8.15 USD | 13.81 USD |
| February 2006 | 7.47 USD | 12.83 USD |
| January 2006 | 7.57 USD | 13.00 USD |
| December 2005 | 6.96 USD | 11.96 USD |
| November 2005 | 6.88 USD | 12.00 USD |
| October 2005 | 6.40 USD | 11.15 USD |
| September 2005 | 6.74 USD | 11.75 USD |
| August 2005 | 6.75 USD | 11.94 USD |
| July 2005 | 6.79 USD | 12.01 USD |
| June 2005 | 6.39 USD | 11.30 USD |
| May 2005 | 6.31 USD | 11.20 USD |
DRH
Price: 10.35USD
52 week range price:
Dividend Yield: 1.50%
Forward Dividend Yield: 4.94%
Payout Ratio Range:
Earnings Per Share: 0.14 USD
P/E Ratio: -5.15
Exchange: NYQ
Sector: Real Estate
Industry: REIT—Hotel & Motel
Volume: 470504
Ebitda: 59.8 millionMarket Capitalization: 2.0 billion
Average Dividend Frequency: 4