DiamondRock Hospitality Co (DRH) stock
DRHNasdaqReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 30, 2026Score 9/307% below fair value
$14.25−0.21 (-1.45%)
Close on Oct 30, 2026Market cap $2.92BP/E 19.8Yield 2.53%
Price history
DiamondRock Hospitality share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$14.25
-1.45% on the day
52-week range
$7.58 – $14.57
-2.2% from the high
Change over 52 weeks
+81.3%
From $7.86 on Oct 30, 2025
Average volume
2.92M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $14.53 | $14.53 | $14.07 | $14.25 | -1.45% | 3,482,426 |
| Oct 29, 2026 | $14.40 | $14.57 | $14.34 | $14.46 | +1.40% | 2,935,384 |
| Oct 28, 2026 | $14.20 | $14.29 | $14.07 | $14.26 | +0.99% | 2,768,258 |
| Oct 27, 2026 | $13.93 | $14.16 | $13.82 | $14.12 | +1.29% | 4,864,867 |
| Oct 26, 2026 | $13.81 | $14.10 | $13.81 | $13.94 | +1.31% | 3,077,862 |
| Oct 23, 2026 | $13.80 | $13.89 | $13.63 | $13.76 | -0.90% | 2,317,779 |
| Oct 22, 2026 | $13.88 | $14.04 | $13.69 | $13.89 | -0.36% | 4,350,012 |
| Oct 21, 2026 | $13.82 | $14.05 | $13.77 | $13.94 | +1.05% | 2,952,268 |
| Oct 20, 2026 | $13.49 | $13.88 | $13.47 | $13.79 | +2.45% | 2,688,154 |
| Oct 19, 2026 | $13.47 | $13.55 | $13.33 | $13.46 | +0.30% | 2,913,972 |
| Oct 16, 2026 | $13.33 | $13.71 | $13.33 | $13.42 | +1.05% | 5,274,182 |
| Oct 15, 2026 | $13.00 | $13.36 | $12.94 | $13.28 | +3.11% | 3,477,952 |
| Oct 14, 2026 | $12.99 | $13.11 | $12.71 | $12.88 | -2.13% | 3,566,895 |
| Oct 13, 2026 | $12.88 | $13.20 | $12.62 | $13.16 | +2.97% | 4,278,233 |
| Oct 12, 2026 | $12.62 | $12.80 | $12.53 | $12.78 | +1.27% | 3,002,165 |
| Oct 9, 2026 | $12.61 | $12.66 | $12.49 | $12.62 | +0.16% | 3,850,292 |
| Oct 8, 2026 | $12.41 | $12.66 | $12.24 | $12.60 | +2.02% | 3,595,587 |
| Oct 7, 2026 | $12.20 | $12.51 | $12.20 | $12.35 | -0.20% | 2,476,133 |
| Oct 6, 2026 | $12.46 | $12.65 | $12.33 | $12.38 | -0.36% | 2,464,101 |
| Oct 5, 2026 | $12.55 | $12.56 | $12.34 | $12.42 | -1.19% | 3,296,474 |
| Oct 2, 2026 | $12.91 | $12.91 | $12.50 | $12.57 | +0.48% | 2,785,090 |
| Oct 1, 2026 | $12.28 | $12.56 | $12.23 | $12.51 | +1.21% | 4,576,836 |
| Sep 30, 2026 | $12.36 | $12.46 | $12.28 | $12.36 | -0.88% | 5,111,715 |
| Sep 29, 2026 | $12.68 | $12.69 | $12.44 | $12.47 | -1.34% | 2,776,088 |
| Sep 28, 2026 | $12.49 | $12.70 | $12.44 | $12.64 | +1.20% | 2,217,750 |
| Sep 25, 2026 | $12.49 | $12.53 | $12.26 | $12.49 | +0.56% | 1,985,911 |
| Sep 24, 2026 | $12.25 | $12.53 | $12.21 | $12.42 | +1.47% | 2,373,290 |
| Sep 23, 2026 | $12.21 | $12.31 | $12.12 | $12.24 | -0.57% | 4,342,797 |
| Sep 22, 2026 | $12.40 | $12.52 | $12.23 | $12.31 | +0.33% | 2,271,032 |
| Sep 21, 2026 | $12.26 | $12.36 | $12.17 | $12.27 | +0.25% | 2,882,516 |
| Sep 18, 2026 | $12.19 | $12.27 | $12.10 | $12.24 | -0.08% | 5,774,647 |
| Sep 17, 2026 | $12.38 | $12.42 | $12.23 | $12.25 | -0.16% | 2,315,422 |
| Sep 16, 2026 | $12.39 | $12.54 | $12.05 | $12.27 | -0.97% | 4,269,827 |
| Sep 15, 2026 | $12.33 | $12.46 | $12.26 | $12.39 | +0.57% | 3,256,167 |
| Sep 14, 2026 | $12.12 | $12.42 | $12.00 | $12.32 | +0.98% | 2,740,606 |
| Sep 11, 2026 | $12.32 | $12.49 | $12.17 | $12.20 | +0.16% | 4,857,745 |
| Sep 10, 2026 | $12.16 | $12.23 | $12.04 | $12.18 | +0.91% | 2,660,679 |
| Sep 9, 2026 | $11.87 | $12.08 | $11.85 | $12.07 | +0.84% | 1,852,413 |
| Sep 8, 2026 | $12.04 | $12.23 | $11.96 | $11.97 | -0.91% | 2,247,281 |
| Sep 4, 2026 | $12.08 | $12.14 | $12.00 | $12.08 | +0.17% | 2,182,902 |
| Sep 3, 2026 | $12.38 | $12.42 | $12.04 | $12.06 | -1.87% | 2,033,468 |
| Sep 2, 2026 | $12.11 | $12.36 | $12.06 | $12.29 | +2.42% | 2,956,234 |
| Sep 1, 2026 | $12.32 | $12.37 | $11.93 | $12.00 | -2.52% | 2,909,944 |
| Aug 31, 2026 | $12.65 | $12.73 | $12.23 | $12.31 | -3.07% | 2,388,617 |
| Aug 28, 2026 | $12.71 | $12.76 | $12.61 | $12.70 | +0.08% | 2,083,374 |
| Aug 27, 2026 | $12.64 | $12.77 | $12.50 | $12.69 | +0.55% | 2,013,913 |
| Aug 26, 2026 | $12.88 | $12.88 | $12.61 | $12.62 | -1.94% | 2,982,104 |
| Aug 25, 2026 | $12.84 | $12.95 | $12.75 | $12.87 | +1.02% | 2,055,241 |
| Aug 24, 2026 | $12.86 | $12.97 | $12.62 | $12.74 | -0.62% | 4,301,736 |
| Aug 21, 2026 | $12.88 | $12.92 | $12.60 | $12.82 | +0.39% | 1,831,776 |
| Aug 20, 2026 | $12.65 | $12.81 | $12.59 | $12.77 | +0.39% | 1,869,085 |
| Aug 19, 2026 | $12.90 | $12.90 | $12.49 | $12.72 | +1.84% | 2,317,816 |
| Aug 18, 2026 | $12.37 | $12.54 | $12.31 | $12.49 | +1.05% | 1,857,035 |
| Aug 17, 2026 | $12.25 | $12.42 | $12.14 | $12.36 | 0.00% | 2,326,237 |
| Aug 14, 2026 | $12.25 | $12.51 | $12.23 | $12.36 | +0.57% | 1,324,941 |
| Aug 13, 2026 | $12.34 | $12.35 | $12.17 | $12.29 | +0.49% | 1,477,901 |
| Aug 12, 2026 | $12.14 | $12.24 | $12.04 | $12.23 | +1.83% | 1,831,159 |
| Aug 11, 2026 | $12.13 | $12.23 | $11.99 | $12.01 | -0.99% | 2,553,831 |
| Aug 10, 2026 | $12.43 | $12.47 | $12.03 | $12.13 | -3.19% | 2,657,366 |
| Aug 7, 2026 | $12.81 | $12.81 | $12.50 | $12.53 | -0.83% | 2,141,722 |
| Aug 6, 2026 | $13.27 | $13.29 | $12.62 | $12.64 | -4.71% | 3,134,426 |
| Aug 5, 2026 | $13.32 | $13.50 | $13.22 | $13.26 | -0.30% | 2,508,353 |
| Aug 4, 2026 | $13.34 | $13.46 | $13.27 | $13.30 | -0.60% | 3,801,750 |
| Aug 3, 2026 | $13.29 | $13.79 | $13.27 | $13.38 | +1.06% | 6,021,396 |
| Jul 31, 2026 | $13.26 | $13.48 | $13.10 | $13.24 | +2.56% | 4,583,428 |
| Jul 30, 2026 | $13.22 | $13.24 | $12.72 | $12.91 | -1.71% | 2,564,456 |
| Jul 29, 2026 | $13.06 | $13.24 | $13.06 | $13.14 | +0.50% | 1,880,942 |
| Jul 28, 2026 | $12.97 | $13.08 | $12.68 | $13.07 | +1.24% | 1,660,799 |
| Jul 27, 2026 | $12.91 | $13.04 | $12.87 | $12.91 | +0.47% | 2,218,941 |
| Jul 24, 2026 | $12.75 | $12.99 | $12.71 | $12.85 | +1.42% | 1,957,300 |
| Jul 23, 2026 | $12.79 | $12.89 | $12.61 | $12.67 | -1.78% | 2,648,063 |
| Jul 22, 2026 | $12.95 | $13.05 | $12.87 | $12.90 | -0.54% | 2,398,877 |
| Jul 21, 2026 | $12.84 | $13.00 | $12.70 | $12.97 | +1.73% | 3,821,970 |
| Jul 20, 2026 | $12.58 | $12.77 | $12.52 | $12.75 | +1.59% | 3,310,632 |
| Jul 17, 2026 | $12.24 | $12.56 | $12.15 | $12.55 | +2.20% | 3,048,578 |
| Jul 16, 2026 | $12.29 | $12.52 | $12.25 | $12.28 | -0.24% | 2,295,165 |
| Jul 15, 2026 | $12.17 | $12.45 | $12.17 | $12.31 | +1.74% | 1,855,189 |
| Jul 14, 2026 | $12.09 | $12.12 | $11.88 | $12.10 | +1.85% | 2,408,934 |
| Jul 13, 2026 | $12.01 | $12.01 | $11.80 | $11.88 | 0.00% | 1,511,548 |
| Jul 10, 2026 | $11.85 | $12.02 | $11.85 | $11.88 | +0.25% | 1,320,099 |
| Jul 9, 2026 | $11.68 | $11.90 | $11.65 | $11.85 | +1.72% | 1,327,527 |
| Jul 8, 2026 | $11.74 | $11.91 | $11.57 | $11.65 | -0.85% | 1,989,686 |
| Jul 7, 2026 | $11.98 | $12.04 | $11.65 | $11.75 | -1.43% | 3,742,483 |
| Jul 6, 2026 | $12.06 | $12.15 | $11.90 | $11.92 | -1.32% | 2,361,818 |
| Jul 2, 2026 | $11.93 | $12.16 | $11.85 | $12.08 | +1.26% | 2,050,664 |
| Jul 1, 2026 | $12.10 | $12.19 | $11.86 | $11.93 | -2.05% | 3,662,205 |
| Jun 30, 2026 | $12.22 | $12.31 | $12.07 | $12.18 | -0.65% | 2,676,056 |
| Jun 29, 2026 | $12.36 | $12.51 | $12.23 | $12.26 | -1.68% | 2,970,996 |
| Jun 26, 2026 | $12.37 | $12.54 | $12.25 | $12.47 | +0.48% | 7,354,961 |
| Jun 25, 2026 | $12.31 | $12.42 | $12.19 | $12.41 | +1.80% | 2,914,009 |
| Jun 24, 2026 | $12.30 | $12.38 | $11.98 | $12.19 | -0.89% | 2,278,816 |
| Jun 23, 2026 | $12.15 | $12.43 | $12.15 | $12.30 | +0.41% | 1,699,711 |
| Jun 22, 2026 | $12.33 | $12.45 | $12.21 | $12.25 | -0.49% | 1,833,335 |
| Jun 18, 2026 | $12.11 | $12.34 | $12.08 | $12.31 | +3.71% | 3,392,343 |
| Jun 17, 2026 | $12.00 | $12.12 | $11.80 | $11.87 | -1.25% | 1,135,152 |
| Jun 16, 2026 | $11.98 | $12.05 | $11.88 | $12.02 | +0.67% | 1,374,024 |
| Jun 15, 2026 | $12.00 | $12.03 | $11.89 | $11.94 | +0.17% | 1,405,952 |
| Jun 12, 2026 | $11.94 | $12.02 | $11.82 | $11.92 | +0.68% | 1,326,747 |
| Jun 11, 2026 | $11.77 | $11.93 | $11.71 | $11.84 | +1.72% | 2,343,375 |
| Jun 10, 2026 | $11.72 | $11.87 | $11.64 | $11.64 | -0.51% | 2,938,024 |
| Jun 9, 2026 | $11.76 | $11.81 | $11.53 | $11.70 | +0.78% | 1,447,785 |
| Jun 8, 2026 | $11.68 | $11.78 | $11.60 | $11.61 | 0.00% | 1,412,788 |
| Jun 5, 2026 | $11.61 | $11.70 | $11.53 | $11.61 | +0.61% | 1,533,524 |
| Jun 4, 2026 | $11.40 | $11.58 | $11.32 | $11.54 | +2.49% | 1,689,928 |
| Jun 3, 2026 | $11.11 | $11.31 | $11.07 | $11.26 | +0.72% | 1,716,850 |
| Jun 2, 2026 | $10.98 | $11.24 | $10.95 | $11.18 | +1.73% | 1,928,257 |
| Jun 1, 2026 | $10.99 | $11.03 | $10.83 | $10.99 | 0.00% | 2,000,198 |
| May 29, 2026 | $11.25 | $11.27 | $10.94 | $10.99 | -1.61% | 1,704,519 |
| May 28, 2026 | $11.06 | $11.27 | $10.95 | $11.17 | +0.18% | 2,513,852 |
| May 27, 2026 | $11.14 | $11.23 | $11.09 | $11.15 | +0.81% | 2,373,199 |
| May 26, 2026 | $10.79 | $11.09 | $10.73 | $11.06 | +3.27% | 2,029,118 |
| May 22, 2026 | $10.82 | $10.83 | $10.60 | $10.71 | -0.65% | 4,106,091 |
| May 21, 2026 | $10.74 | $10.78 | $10.55 | $10.78 | +0.19% | 2,973,696 |
| May 20, 2026 | $10.52 | $10.79 | $10.51 | $10.76 | +2.38% | 1,007,950 |
| May 19, 2026 | $10.56 | $10.62 | $10.44 | $10.51 | -0.94% | 1,149,446 |
| May 18, 2026 | $10.35 | $10.64 | $10.32 | $10.61 | +3.01% | 1,397,946 |
| May 15, 2026 | $10.42 | $10.42 | $10.25 | $10.30 | -1.90% | 1,771,440 |
| May 14, 2026 | $10.53 | $10.64 | $10.47 | $10.50 | +0.29% | 949,771 |
| May 13, 2026 | $10.53 | $10.63 | $10.41 | $10.47 | -0.85% | 1,229,424 |
| May 12, 2026 | $10.62 | $10.67 | $10.43 | $10.56 | -0.38% | 1,164,048 |
| May 11, 2026 | $10.79 | $10.84 | $10.54 | $10.60 | -1.76% | 1,374,878 |
| May 8, 2026 | $10.70 | $10.89 | $10.69 | $10.79 | +1.22% | 1,207,551 |
| May 7, 2026 | $10.74 | $10.90 | $10.64 | $10.66 | -0.09% | 2,405,202 |
| May 6, 2026 | $10.85 | $10.89 | $10.61 | $10.67 | +0.28% | 1,834,037 |
| May 5, 2026 | $10.28 | $10.69 | $10.25 | $10.64 | +4.01% | 1,963,892 |
| May 4, 2026 | $10.36 | $10.47 | $10.19 | $10.23 | -2.29% | 2,409,899 |
| May 1, 2026 | $10.16 | $10.68 | $10.16 | $10.47 | +2.65% | 4,061,914 |
| Apr 30, 2026 | $10.25 | $10.38 | $10.17 | $10.20 | -0.49% | 2,493,075 |
| Apr 29, 2026 | $10.19 | $10.31 | $10.18 | $10.25 | -0.10% | 1,922,153 |
| Apr 28, 2026 | $10.30 | $10.35 | $10.16 | $10.26 | +0.29% | 1,879,138 |
| Apr 27, 2026 | $10.21 | $10.37 | $10.21 | $10.23 | +0.10% | 1,460,261 |
| Apr 24, 2026 | $10.11 | $10.27 | $10.06 | $10.22 | +0.79% | 1,700,762 |
| Apr 23, 2026 | $10.13 | $10.25 | $10.03 | $10.14 | +0.50% | 1,825,285 |
| Apr 22, 2026 | $10.37 | $10.46 | $10.06 | $10.09 | -2.13% | 1,670,925 |
| Apr 21, 2026 | $10.52 | $10.57 | $10.30 | $10.31 | -1.90% | 1,420,240 |
| Apr 20, 2026 | $10.46 | $10.55 | $10.43 | $10.51 | -0.47% | 1,353,073 |
| Apr 17, 2026 | $10.45 | $10.63 | $10.37 | $10.56 | +2.62% | 1,276,982 |
| Apr 16, 2026 | $10.18 | $10.34 | $10.18 | $10.29 | -0.10% | 2,326,370 |
| Apr 15, 2026 | $10.39 | $10.41 | $10.27 | $10.30 | -1.06% | 1,615,687 |
| Apr 14, 2026 | $10.17 | $10.41 | $10.16 | $10.41 | +1.96% | 1,213,706 |
| Apr 13, 2026 | $10.17 | $10.29 | $9.98 | $10.21 | +0.29% | 1,294,986 |
| Apr 10, 2026 | $10.10 | $10.26 | $10.08 | $10.18 | +0.99% | 1,747,958 |
| Apr 9, 2026 | $9.76 | $10.17 | $9.69 | $10.08 | +3.28% | 2,752,874 |
| Apr 8, 2026 | $9.65 | $9.82 | $9.65 | $9.76 | +3.72% | 1,992,645 |
| Apr 7, 2026 | $9.36 | $9.49 | $9.34 | $9.41 | +0.32% | 1,787,552 |
| Apr 6, 2026 | $9.40 | $9.44 | $9.28 | $9.38 | -0.32% | 1,074,160 |
| Apr 2, 2026 | $9.26 | $9.46 | $9.25 | $9.41 | +0.53% | 1,479,382 |
| Apr 1, 2026 | $9.43 | $9.44 | $9.32 | $9.36 | -0.11% | 1,710,898 |
| Mar 31, 2026 | $9.46 | $9.55 | $9.29 | $9.37 | -0.21% | 2,230,505 |
| Mar 30, 2026 | $9.38 | $9.46 | $9.32 | $9.39 | +0.75% | 1,853,616 |
| Mar 27, 2026 | $9.59 | $9.59 | $9.27 | $9.32 | -2.82% | 1,920,080 |
| Mar 26, 2026 | $9.56 | $9.78 | $9.50 | $9.59 | +0.31% | 1,872,002 |
| Mar 25, 2026 | $9.55 | $9.60 | $9.47 | $9.56 | +1.27% | 1,779,934 |
| Mar 24, 2026 | $9.43 | $9.61 | $9.36 | $9.44 | -0.21% | 1,611,715 |
| Mar 23, 2026 | $9.50 | $9.65 | $9.36 | $9.46 | +2.71% | 2,451,094 |
| Mar 20, 2026 | $9.49 | $9.54 | $9.19 | $9.21 | -3.05% | 3,550,497 |
| Mar 19, 2026 | $9.41 | $9.59 | $9.32 | $9.50 | +0.42% | 1,642,011 |
| Mar 18, 2026 | $9.47 | $9.60 | $9.42 | $9.46 | -0.53% | 1,735,311 |
| Mar 17, 2026 | $9.50 | $9.62 | $9.48 | $9.51 | +0.85% | 1,357,653 |
| Mar 16, 2026 | $9.38 | $9.52 | $9.35 | $9.43 | +1.84% | 1,059,729 |
| Mar 13, 2026 | $9.49 | $9.60 | $9.23 | $9.26 | -1.17% | 2,117,181 |
| Mar 12, 2026 | $9.46 | $9.53 | $9.36 | $9.37 | -2.19% | 1,701,035 |
| Mar 11, 2026 | $9.46 | $9.61 | $9.43 | $9.58 | +0.63% | 2,129,300 |
| Mar 10, 2026 | $9.44 | $9.72 | $9.41 | $9.52 | +0.42% | 2,232,126 |
| Mar 9, 2026 | $9.44 | $9.60 | $9.20 | $9.48 | -1.25% | 2,908,991 |
| Mar 6, 2026 | $9.73 | $10.00 | $9.46 | $9.60 | -3.13% | 2,082,432 |
| Mar 5, 2026 | $9.92 | $9.96 | $9.81 | $9.91 | -1.00% | 1,316,242 |
| Mar 4, 2026 | $9.97 | $10.05 | $9.92 | $10.01 | +1.32% | 2,017,468 |
| Mar 3, 2026 | $9.73 | $9.96 | $9.57 | $9.88 | -0.90% | 2,185,795 |
| Mar 2, 2026 | $9.89 | $10.13 | $9.70 | $9.97 | -0.70% | 2,579,025 |
| Feb 27, 2026 | $10.44 | $10.67 | $9.93 | $10.04 | -2.81% | 3,444,590 |
| Feb 26, 2026 | $10.17 | $10.34 | $10.11 | $10.33 | +2.79% | 4,108,726 |
| Feb 25, 2026 | $9.97 | $10.08 | $9.90 | $10.05 | +0.30% | 2,876,317 |
| Feb 24, 2026 | $9.90 | $10.05 | $9.77 | $10.02 | +0.91% | 3,458,387 |
| Feb 23, 2026 | $9.96 | $9.98 | $9.66 | $9.93 | 0.00% | 3,107,981 |
| Feb 20, 2026 | $9.88 | $9.98 | $9.71 | $9.93 | +0.51% | 3,820,955 |
| Feb 19, 2026 | $9.97 | $10.11 | $9.83 | $9.88 | -0.30% | 2,805,612 |
| Feb 18, 2026 | $9.86 | $10.08 | $9.83 | $9.91 | -0.80% | 1,844,507 |
| Feb 17, 2026 | $9.91 | $10.08 | $9.87 | $9.99 | +1.22% | 1,864,583 |
| Feb 13, 2026 | $9.83 | $9.95 | $9.72 | $9.87 | +0.61% | 5,281,324 |
| Feb 12, 2026 | $10.12 | $10.24 | $9.66 | $9.81 | -2.10% | 2,761,393 |
| Feb 11, 2026 | $10.06 | $10.15 | $9.94 | $10.02 | +0.10% | 2,550,343 |
| Feb 10, 2026 | $9.57 | $10.04 | $9.54 | $10.01 | +5.04% | 2,662,348 |
| Feb 9, 2026 | $9.54 | $9.60 | $9.39 | $9.53 | -0.31% | 1,686,490 |
| Feb 6, 2026 | $9.42 | $9.59 | $9.42 | $9.56 | +1.38% | 3,069,599 |
| Feb 5, 2026 | $9.65 | $9.73 | $9.38 | $9.43 | -2.08% | 4,742,034 |
| Feb 4, 2026 | $9.38 | $9.67 | $9.34 | $9.63 | +3.66% | 7,043,262 |
| Feb 3, 2026 | $9.25 | $9.35 | $9.15 | $9.29 | +0.65% | 3,785,540 |
| Feb 2, 2026 | $9.26 | $9.34 | $9.16 | $9.23 | +0.54% | 1,841,540 |
| Jan 30, 2026 | $9.17 | $9.23 | $9.02 | $9.18 | -0.11% | 2,887,104 |
| Jan 29, 2026 | $9.13 | $9.25 | $9.04 | $9.19 | +1.66% | 2,019,906 |
| Jan 28, 2026 | $9.29 | $9.40 | $9.02 | $9.04 | -2.27% | 2,268,773 |
| Jan 27, 2026 | $9.45 | $9.54 | $9.14 | $9.25 | -2.12% | 6,718,994 |
| Jan 26, 2026 | $9.45 | $9.57 | $9.40 | $9.45 | -0.21% | 3,411,321 |
| Jan 23, 2026 | $9.51 | $9.53 | $9.34 | $9.47 | -1.35% | 2,788,378 |
| Jan 22, 2026 | $9.57 | $9.83 | $9.51 | $9.60 | +1.05% | 3,365,366 |
| Jan 21, 2026 | $9.25 | $9.66 | $9.24 | $9.50 | +3.49% | 4,253,149 |
| Jan 20, 2026 | $9.18 | $9.26 | $9.07 | $9.18 | -1.40% | 2,533,224 |
| Jan 16, 2026 | $9.26 | $9.33 | $9.14 | $9.31 | +0.11% | 2,504,746 |
| Jan 15, 2026 | $9.23 | $9.36 | $9.23 | $9.30 | +0.87% | 2,441,992 |
| Jan 14, 2026 | $9.45 | $9.48 | $9.15 | $9.22 | -2.54% | 2,383,312 |
| Jan 13, 2026 | $9.49 | $9.49 | $9.29 | $9.46 | +1.94% | 2,282,068 |
| Jan 12, 2026 | $9.25 | $9.29 | $9.15 | $9.28 | +0.32% | 2,239,994 |
| Jan 9, 2026 | $9.36 | $9.44 | $9.24 | $9.25 | +0.98% | 2,324,138 |
| Jan 8, 2026 | $8.97 | $9.24 | $8.95 | $9.16 | +1.89% | 2,350,584 |
| Jan 7, 2026 | $9.21 | $9.23 | $8.94 | $8.99 | -2.49% | 1,381,969 |
| Jan 6, 2026 | $9.06 | $9.23 | $8.99 | $9.22 | +1.21% | 2,508,504 |
| Jan 5, 2026 | $9.10 | $9.18 | $8.99 | $9.11 | -0.11% | 1,947,494 |
| Jan 2, 2026 | $8.98 | $9.20 | $8.90 | $9.12 | +1.79% | 2,530,587 |
| Dec 31, 2025 | $9.09 | $9.09 | $8.96 | $8.96 | -2.61% | 1,674,158 |
| Dec 30, 2025 | $9.19 | $9.23 | $9.16 | $9.20 | +0.33% | 1,425,749 |
| Dec 29, 2025 | $9.16 | $9.22 | $9.11 | $9.17 | 0.00% | 1,283,764 |
| Dec 26, 2025 | $9.22 | $9.25 | $9.12 | $9.17 | -0.65% | 1,056,071 |
| Dec 24, 2025 | $9.18 | $9.25 | $9.16 | $9.23 | +0.65% | 1,089,064 |
| Dec 23, 2025 | $9.34 | $9.34 | $9.15 | $9.17 | -1.50% | 1,488,992 |
| Dec 22, 2025 | $9.29 | $9.34 | $9.20 | $9.31 | +1.09% | 1,646,950 |
| Dec 19, 2025 | $9.20 | $9.30 | $9.18 | $9.21 | -0.43% | 5,806,811 |
| Dec 18, 2025 | $9.33 | $9.35 | $9.22 | $9.25 | -0.64% | 2,026,608 |
| Dec 17, 2025 | $9.28 | $9.41 | $9.17 | $9.31 | +0.76% | 3,036,459 |
| Dec 16, 2025 | $9.29 | $9.29 | $9.15 | $9.24 | -0.86% | 2,558,132 |
| Dec 15, 2025 | $9.24 | $9.36 | $9.12 | $9.32 | +0.87% | 3,155,153 |
| Dec 12, 2025 | $9.12 | $9.27 | $9.06 | $9.24 | +1.99% | 4,163,014 |
| Dec 11, 2025 | $9.01 | $9.18 | $8.91 | $9.06 | +1.00% | 2,885,714 |
| Dec 10, 2025 | $8.76 | $9.07 | $8.76 | $8.97 | +2.16% | 2,619,359 |
| Dec 9, 2025 | $8.68 | $8.83 | $8.68 | $8.78 | +1.15% | 1,455,590 |
| Dec 8, 2025 | $8.82 | $8.86 | $8.60 | $8.68 | -0.80% | 2,863,801 |
| Dec 5, 2025 | $8.64 | $8.82 | $8.60 | $8.75 | +1.27% | 3,201,392 |
| Dec 4, 2025 | $8.85 | $8.89 | $8.62 | $8.64 | -2.81% | 2,703,677 |
| Dec 3, 2025 | $9.00 | $9.13 | $8.82 | $8.89 | -0.34% | 2,512,635 |
| Dec 2, 2025 | $8.99 | $9.07 | $8.90 | $8.92 | -0.67% | 3,009,022 |
| Dec 1, 2025 | $9.03 | $9.14 | $8.97 | $8.98 | -1.43% | 1,606,470 |
| Nov 28, 2025 | $9.16 | $9.18 | $9.06 | $9.11 | 0.00% | 1,962,989 |
| Nov 26, 2025 | $9.12 | $9.28 | $9.11 | $9.11 | -0.22% | 3,467,480 |
| Nov 25, 2025 | $8.92 | $9.17 | $8.91 | $9.13 | +3.28% | 5,553,053 |
| Nov 24, 2025 | $8.86 | $8.92 | $8.79 | $8.84 | +0.23% | 4,978,386 |
| Nov 21, 2025 | $8.64 | $8.85 | $8.58 | $8.82 | +2.80% | 5,580,562 |
| Nov 20, 2025 | $8.83 | $8.92 | $8.57 | $8.58 | -2.17% | 4,540,670 |
| Nov 19, 2025 | $8.90 | $8.99 | $8.72 | $8.77 | -1.02% | 4,769,854 |
| Nov 18, 2025 | $8.67 | $8.98 | $8.65 | $8.86 | +1.49% | 5,895,568 |
| Nov 17, 2025 | $9.00 | $9.00 | $8.71 | $8.73 | -2.68% | 3,652,141 |
| Nov 14, 2025 | $8.94 | $9.04 | $8.88 | $8.97 | 0.00% | 3,491,943 |
| Nov 13, 2025 | $9.08 | $9.18 | $8.91 | $8.97 | -1.43% | 3,517,931 |
| Nov 12, 2025 | $9.28 | $9.38 | $9.10 | $9.10 | -1.73% | 4,448,261 |
| Nov 11, 2025 | $9.33 | $9.42 | $9.21 | $9.26 | -0.75% | 5,974,339 |
| Nov 10, 2025 | $9.00 | $9.37 | $8.93 | $9.33 | +4.13% | 7,003,888 |
| Nov 7, 2025 | $8.50 | $8.96 | $8.18 | $8.96 | +9.14% | 6,500,002 |
| Nov 6, 2025 | $8.20 | $8.36 | $8.14 | $8.21 | +0.37% | 6,591,430 |
| Nov 5, 2025 | $8.02 | $8.22 | $7.93 | $8.18 | +2.00% | 4,666,325 |
| Nov 4, 2025 | $7.91 | $8.04 | $7.86 | $8.02 | +0.50% | 4,528,444 |
| Nov 3, 2025 | $7.79 | $8.00 | $7.72 | $7.98 | +2.05% | 3,803,142 |
| Oct 31, 2025 | $7.80 | $7.89 | $7.58 | $7.82 | -0.51% | 4,576,778 |
| Oct 30, 2025 | $7.79 | $7.97 | $7.74 | $7.86 | +0.13% | 3,880,800 |
| Oct 29, 2025 | $7.68 | $7.98 | $7.68 | $7.85 | +1.68% | 5,636,330 |
| Oct 28, 2025 | $7.80 | $7.85 | $7.68 | $7.72 | -1.28% | 2,072,262 |
| Oct 27, 2025 | $7.84 | $7.93 | $7.78 | $7.82 | +0.26% | 2,024,437 |
| Oct 24, 2025 | $7.87 | $7.91 | $7.79 | $7.80 | -0.13% | 1,471,288 |
| Oct 23, 2025 | $7.92 | $7.93 | $7.80 | $7.81 | -1.01% | 2,352,617 |
| Oct 22, 2025 | $7.81 | $7.96 | $7.71 | $7.89 | +1.02% | 2,823,012 |
| Oct 21, 2025 | $7.80 | $7.95 | $7.75 | $7.81 | +0.13% | 2,496,825 |
| Oct 20, 2025 | $7.77 | $7.82 | $7.71 | $7.80 | – | 1,571,400 |
Seasonality
DRH return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.4% | 0.5% | -4.3% | 3.0% | -0.3% | -0.9% | -0.1% | 0.8% | -1.0% | 1.2% | 9.9% | 1.9% |
| Months up | 4 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 2 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 2.5% | 9.4% | -5.8% | 8.9% | 7.7% | 11.6% | 8.7% | -7.0% | 1.3% | 15.3% | ||
| 2025 | -2.8% | -6.3% | -5.2% | -4.9% | 4.1% | 1.3% | 0.8% | 10.9% | -6.1% | -1.8% | 16.5% | -0.3% |
| 2024 | -2.7% | 2.8% | 2.6% | -7.4% | -4.8% | 0.1% | -2.6% | 6.8% | -0.3% | -1.8% | 8.3% | -0.2% |
| 2023 | 17.6% | -9.4% | -6.4% | -0.2% | -3.2% | 2.4% | 6.1% | -5.2% | 0.0% | -3.7% | 7.6% | 13.2% |
| 2022 | -2.7% | 2.1% | 5.8% | 5.1% | -3.1% | -20.2% | 13.0% | -5.9% | -13.6% | 24.4% | 0.8% | -12.3% |
| 2021 | -0.6% | 23.4% | 1.8% | 1.2% | -7.1% | 0.2% | -11.2% | 5.0% | 4.5% | -4.3% | -3.7% | 10.3% |
| 2020 | -12.7% | -5.7% | -44.3% | 22.6% | -3.9% | -7.7% | -16.5% | 14.7% | -4.3% | -2.6% | 52.2% | 9.7% |
| 2019 | 13.5% | 5.2% | 2.5% | 0.3% | -8.7% | 5.7% | -2.6% | -6.0% | 9.6% | -2.6% | 3.2% | 8.8% |
| 2018 | 4.2% | -12.6% | 2.8% | 5.8% | 15.2% | -2.5% | -2.9% | 0.3% | -1.4% | -10.5% | 0.9% | -13.9% |
| 2017 | -2.3% | -3.5% | 3.8% | -1.3% | 0.7% | -0.2% | 6.7% | -5.9% | 0.8% | -0.8% | 3.0% | 2.0% |