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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $12.28 | $14.57 | $12.20 | $14.25 | +15.29% | 74,994,922 |
| Sep 2026 | $12.32 | $12.70 | $11.85 | $12.36 | +0.41% | 64,018,434 |
| Aug 2026 | $13.29 | $13.79 | $11.99 | $12.31 | -7.02% | 53,479,779 |
| Jul 2026 | $12.10 | $13.48 | $11.57 | $13.24 | +8.70% | 54,619,304 |
| Jun 2026 | $10.99 | $12.54 | $10.83 | $12.18 | +10.83% | 47,372,831 |
| May 2026 | $10.16 | $11.27 | $10.16 | $10.99 | +7.75% | 39,627,873 |
| Apr 2026 | $9.43 | $10.63 | $9.25 | $10.20 | +8.86% | 35,998,112 |
| Mar 2026 | $9.89 | $10.13 | $9.19 | $9.37 | -6.67% | 44,333,742 |
| Feb 2026 | $9.26 | $10.67 | $9.15 | $10.04 | +9.37% | 62,755,531 |
| Jan 2026 | $8.98 | $9.83 | $8.90 | $9.18 | +2.46% | 55,141,603 |
| Dec 2025 | $9.03 | $9.41 | $8.60 | $8.96 | -1.65% | 53,268,585 |
| Nov 2025 | $7.79 | $9.42 | $7.72 | $9.11 | +16.50% | 90,926,408 |
| Oct 2025 | $7.93 | $8.08 | $7.48 | $7.82 | -1.76% | 62,338,537 |
| Sep 2025 | $8.48 | $8.72 | $7.88 | $7.96 | -7.01% | 63,215,173 |
| Aug 2025 | $7.63 | $8.63 | $7.45 | $8.56 | +10.88% | 55,928,732 |
| Jul 2025 | $7.63 | $8.32 | $7.62 | $7.72 | +0.78% | 61,044,140 |
| Jun 2025 | $7.62 | $7.93 | $7.40 | $7.66 | +0.26% | 66,503,501 |
| May 2025 | $7.39 | $8.12 | $7.21 | $7.64 | +4.09% | 60,339,817 |
| Apr 2025 | $7.68 | $7.90 | $6.19 | $7.34 | -4.92% | 66,908,945 |
| Mar 2025 | $8.16 | $8.56 | $7.54 | $7.72 | -6.20% | 60,086,568 |
| Feb 2025 | $8.65 | $8.78 | $8.13 | $8.23 | -6.26% | 35,092,932 |
| Jan 2025 | $9.04 | $9.17 | $8.55 | $8.78 | -2.77% | 32,397,796 |
| Dec 2024 | $9.27 | $10.00 | $8.99 | $9.03 | -2.69% | 67,268,518 |
| Nov 2024 | $8.61 | $9.45 | $8.60 | $9.28 | +8.28% | 35,651,553 |
| Oct 2024 | $8.73 | $9.19 | $8.54 | $8.57 | -1.83% | 32,044,816 |
| Sep 2024 | $8.75 | $9.18 | $8.18 | $8.73 | -0.68% | 45,542,147 |
| Aug 2024 | $8.26 | $8.79 | $7.74 | $8.79 | +6.80% | 42,576,871 |
| Jul 2024 | $8.42 | $8.79 | $8.12 | $8.23 | -2.60% | 42,348,619 |
| Jun 2024 | $8.57 | $8.64 | $8.08 | $8.45 | -0.24% | 33,177,506 |
| May 2024 | $8.91 | $9.15 | $8.32 | $8.47 | -4.83% | 52,765,403 |
| Apr 2024 | $9.64 | $9.67 | $8.70 | $8.90 | -7.39% | 46,258,507 |
| Mar 2024 | $9.42 | $9.87 | $9.26 | $9.61 | +2.23% | 27,128,453 |
| Feb 2024 | $9.17 | $9.99 | $8.83 | $9.40 | +2.84% | 32,692,519 |
| Jan 2024 | $9.38 | $9.75 | $9.05 | $9.14 | -2.66% | 39,990,835 |
| Dec 2023 | $8.33 | $9.70 | $8.27 | $9.39 | +12.86% | 47,079,036 |
| Nov 2023 | $7.96 | $8.64 | $7.45 | $8.32 | +7.63% | 36,020,831 |
| Oct 2023 | $7.99 | $8.31 | $7.33 | $7.73 | -3.74% | 43,009,889 |
| Sep 2023 | $8.19 | $8.34 | $7.67 | $8.03 | -0.37% | 52,572,777 |
| Aug 2023 | $8.47 | $8.47 | $7.44 | $8.06 | -5.18% | 55,421,045 |
| Jul 2023 | $8.03 | $8.57 | $7.90 | $8.50 | +6.12% | 33,950,375 |
| Jun 2023 | $7.84 | $8.68 | $7.50 | $8.01 | +2.04% | 49,622,795 |
| May 2023 | $8.11 | $8.70 | $7.53 | $7.85 | -3.21% | 59,423,222 |
| Apr 2023 | $8.13 | $8.47 | $7.82 | $8.11 | -0.25% | 38,508,502 |
| Mar 2023 | $8.67 | $8.91 | $7.14 | $8.13 | -6.77% | 64,144,832 |
| Feb 2023 | $9.60 | $10.02 | $8.60 | $8.72 | -9.45% | 35,546,867 |
| Jan 2023 | $8.28 | $9.70 | $7.82 | $9.63 | +17.58% | 29,802,592 |
| Dec 2022 | $9.49 | $9.66 | $7.87 | $8.19 | -12.96% | 31,525,716 |
| Nov 2022 | $9.51 | $9.53 | $8.29 | $9.41 | +0.75% | 34,454,534 |
| Oct 2022 | $7.71 | $9.44 | $7.47 | $9.34 | +24.37% | 54,461,757 |
| Sep 2022 | $8.61 | $9.42 | $7.18 | $7.51 | -13.97% | 47,414,094 |
| Aug 2022 | $9.16 | $10.04 | $8.66 | $8.73 | -5.93% | 32,611,299 |
| Jul 2022 | $8.13 | $9.36 | $7.83 | $9.28 | +13.03% | 37,555,207 |
| Jun 2022 | $10.43 | $11.02 | $7.68 | $8.21 | -20.21% | 46,672,523 |
| May 2022 | $10.70 | $10.81 | $9.06 | $10.29 | -3.11% | 48,142,289 |
| Apr 2022 | $10.21 | $11.15 | $8.86 | $10.62 | +5.15% | 44,663,333 |
| Mar 2022 | $9.52 | $10.68 | $9.01 | $10.10 | +5.76% | 54,811,287 |
| Feb 2022 | $9.39 | $10.36 | $8.90 | $9.55 | +2.14% | 35,119,740 |
| Jan 2022 | $9.71 | $10.20 | $8.34 | $9.35 | -2.71% | 41,086,937 |
| Dec 2021 | $8.95 | $9.79 | $8.07 | $9.61 | +10.33% | 54,129,964 |
| Nov 2021 | $9.03 | $11.09 | $8.60 | $8.71 | -3.65% | 45,897,364 |
| Oct 2021 | $9.59 | $9.98 | $8.63 | $9.04 | -4.34% | 42,190,629 |
| Sep 2021 | $9.11 | $9.92 | $8.53 | $9.45 | +4.54% | 35,180,377 |
| Aug 2021 | $8.63 | $9.18 | $8.04 | $9.04 | +4.99% | 32,672,422 |
| Jul 2021 | $9.74 | $9.92 | $8.33 | $8.61 | -11.24% | 44,647,400 |
| Jun 2021 | $9.77 | $10.83 | $9.49 | $9.70 | +0.21% | 30,375,259 |
| May 2021 | $10.53 | $10.79 | $9.25 | $9.68 | -7.10% | 34,607,440 |
| Apr 2021 | $10.36 | $10.72 | $9.39 | $10.42 | +1.17% | 39,473,484 |
| Mar 2021 | $10.50 | $11.49 | $9.29 | $10.30 | +1.78% | 60,459,109 |
| Feb 2021 | $8.25 | $10.40 | $8.02 | $10.12 | +23.41% | 38,939,521 |
| Jan 2021 | $8.28 | $9.28 | $7.88 | $8.20 | -0.61% | 41,651,918 |
| Dec 2020 | $7.77 | $8.93 | $7.60 | $8.25 | +9.71% | 76,148,817 |
| Nov 2020 | $5.00 | $8.13 | $4.85 | $7.52 | +52.23% | 60,707,008 |
| Oct 2020 | $5.06 | $5.58 | $4.68 | $4.94 | -2.56% | 35,053,099 |
| Sep 2020 | $5.30 | $6.07 | $4.52 | $5.07 | -4.34% | 46,819,288 |
| Aug 2020 | $4.67 | $5.85 | $4.43 | $5.30 | +14.72% | 46,373,261 |
| Jul 2020 | $5.53 | $5.96 | $4.47 | $4.62 | -16.46% | 53,240,185 |
| Jun 2020 | $6.00 | $8.40 | $5.00 | $5.53 | -7.68% | 111,234,478 |
| May 2020 | $5.92 | $6.68 | $3.88 | $5.99 | -3.85% | 80,530,416 |
| Apr 2020 | $4.80 | $6.57 | $4.12 | $6.23 | +22.64% | 58,241,354 |
| Mar 2020 | $9.17 | $9.30 | $1.96 | $5.08 | -44.30% | 145,082,883 |
| Feb 2020 | $9.73 | $11.79 | $8.86 | $9.12 | -5.69% | 55,637,718 |
| Jan 2020 | $11.16 | $11.16 | $9.58 | $9.67 | -12.73% | 54,113,750 |
| Dec 2019 | $10.30 | $11.52 | $10.12 | $11.08 | +7.57% | 51,501,599 |
| Nov 2019 | $10.03 | $10.57 | $9.81 | $10.30 | +3.21% | 44,932,267 |
| Oct 2019 | $10.30 | $10.33 | $9.74 | $9.98 | -2.63% | 37,700,947 |
| Sep 2019 | $9.40 | $10.48 | $9.35 | $10.25 | +8.24% | 78,833,125 |
| Aug 2019 | $10.07 | $10.07 | $9.12 | $9.47 | -5.96% | 35,201,879 |
| Jul 2019 | $10.44 | $10.47 | $9.73 | $10.07 | -2.61% | 30,187,375 |
| Jun 2019 | $9.94 | $10.48 | $9.80 | $10.34 | +4.34% | 42,624,385 |
| May 2019 | $10.93 | $11.02 | $9.86 | $9.91 | -8.75% | 50,458,343 |
| Apr 2019 | $10.87 | $11.08 | $10.51 | $10.86 | +0.28% | 36,194,360 |
| Mar 2019 | $10.72 | $11.09 | $10.50 | $10.83 | +1.31% | 55,761,972 |
| Feb 2019 | $10.20 | $11.22 | $9.93 | $10.69 | +5.22% | 56,207,844 |
| Jan 2019 | $8.95 | $10.20 | $8.76 | $10.16 | +11.89% | 62,023,994 |
| Dec 2018 | $10.64 | $10.74 | $8.70 | $9.08 | -13.85% | 75,537,325 |
| Nov 2018 | $10.29 | $10.71 | $10.01 | $10.54 | +0.86% | 60,895,301 |
| Oct 2018 | $11.67 | $11.72 | $10.01 | $10.45 | -10.45% | 60,109,086 |
| Sep 2018 | $11.93 | $12.00 | $11.54 | $11.67 | -2.42% | 35,611,588 |
| Aug 2018 | $11.93 | $12.35 | $11.44 | $11.96 | +0.34% | 38,301,531 |
| Jul 2018 | $12.25 | $12.57 | $11.66 | $11.92 | -2.93% | 35,111,831 |
| Jun 2018 | $12.87 | $12.99 | $11.97 | $12.28 | -3.53% | 60,186,104 |
| May 2018 | $11.04 | $12.94 | $10.90 | $12.73 | +15.20% | 51,151,289 |
| Apr 2018 | $10.43 | $11.25 | $10.14 | $11.05 | +5.84% | 42,105,011 |
| Mar 2018 | $10.21 | $10.83 | $9.87 | $10.44 | +1.56% | 53,305,268 |
| Feb 2018 | $11.75 | $11.83 | $10.11 | $10.28 | -12.59% | 42,260,303 |
| Jan 2018 | $11.30 | $12.11 | $11.11 | $11.76 | +4.16% | 37,281,404 |
| Dec 2017 | $11.19 | $11.72 | $11.01 | $11.29 | +0.89% | 44,402,984 |
| Nov 2017 | $10.98 | $11.71 | $10.76 | $11.19 | +3.04% | 39,358,895 |
| Oct 2017 | $10.95 | $11.23 | $10.52 | $10.86 | -0.82% | 48,618,732 |
| Sep 2017 | $10.99 | $11.10 | $10.43 | $10.95 | -0.36% | 35,499,866 |
| Aug 2017 | $11.76 | $11.79 | $10.53 | $10.99 | -5.91% | 46,760,708 |
| Jul 2017 | $11.03 | $12.08 | $10.99 | $11.68 | +6.67% | 48,822,170 |
| Jun 2017 | $11.11 | $11.75 | $10.93 | $10.95 | -1.26% | 46,868,920 |
| May 2017 | $11.06 | $11.36 | $10.55 | $11.09 | +0.73% | 52,663,931 |
| Apr 2017 | $11.16 | $11.80 | $10.64 | $11.01 | -1.26% | 43,305,534 |
| Mar 2017 | $11.02 | $11.25 | $10.62 | $11.15 | +2.58% | 51,671,750 |
| Feb 2017 | $11.33 | $11.60 | $10.79 | $10.87 | -3.55% | 47,287,530 |
| Jan 2017 | $11.64 | $12.00 | $11.02 | $11.27 | -2.25% | 54,545,660 |
| Dec 2016 | $10.59 | $11.61 | $10.55 | $11.53 | +8.88% | 63,318,691 |
| Nov 2016 | $9.12 | $10.62 | $8.73 | $10.59 | +15.74% | 68,597,057 |
| Oct 2016 | $9.05 | $9.51 | $8.82 | $9.15 | +0.55% | 46,524,494 |
| Sep 2016 | $10.56 | $10.56 | $8.76 | $9.10 | -14.07% | 64,692,800 |
| Aug 2016 | $9.80 | $10.87 | $9.40 | $10.59 | +7.84% | 61,102,900 |
| Jul 2016 | $9.07 | $10.22 | $8.92 | $9.82 | +8.75% | 50,086,200 |
| Jun 2016 | $8.91 | $10.03 | $8.57 | $9.03 | +1.01% | 57,541,400 |
| May 2016 | $8.92 | $9.93 | $8.22 | $8.94 | +0.34% | 50,429,200 |
| Apr 2016 | $10.00 | $10.02 | $8.81 | $8.91 | -11.96% | 37,423,100 |
| Mar 2016 | $8.96 | $10.23 | $8.94 | $10.12 | +13.71% | 48,292,300 |
| Feb 2016 | $8.21 | $9.04 | $7.75 | $8.90 | +7.23% | 58,955,200 |
| Jan 2016 | $9.56 | $9.72 | $7.28 | $8.30 | -13.99% | 66,811,800 |
| Dec 2015 | $11.17 | $11.28 | $9.65 | $9.65 | -13.30% | 43,497,000 |
| Nov 2015 | $11.70 | $12.04 | $10.17 | $11.13 | -4.71% | 42,818,200 |
| Oct 2015 | $11.05 | $12.84 | $10.80 | $11.68 | +5.70% | 59,544,700 |
| Sep 2015 | $11.52 | $12.16 | $10.72 | $11.05 | -6.04% | 43,849,400 |
| Aug 2015 | $12.62 | $12.96 | $11.33 | $11.76 | -6.74% | 42,862,000 |
| Jul 2015 | $12.80 | $13.86 | $12.52 | $12.61 | -1.56% | 39,001,600 |
| Jun 2015 | $13.23 | $13.50 | $12.66 | $12.81 | -2.73% | 62,057,500 |
| May 2015 | $13.57 | $14.02 | $13.11 | $13.17 | -2.88% | 33,545,700 |
| Apr 2015 | $14.14 | $14.45 | $13.44 | $13.56 | -4.03% | 26,312,600 |
| Mar 2015 | $14.51 | $15.16 | $13.33 | $14.13 | -2.42% | 46,225,900 |
| Feb 2015 | $14.55 | $14.89 | $14.07 | $14.48 | -0.34% | 39,085,500 |
| Jan 2015 | $14.98 | $16.01 | $14.50 | $14.53 | -2.29% | 37,846,900 |
| Dec 2014 | $14.91 | $15.72 | $14.74 | $14.87 | -0.40% | 41,244,900 |
| Nov 2014 | $14.33 | $15.03 | $14.05 | $14.93 | +4.04% | 27,302,800 |
| Oct 2014 | $12.63 | $14.43 | $12.33 | $14.35 | +13.17% | 40,265,600 |
| Sep 2014 | $13.36 | $13.66 | $12.68 | $12.68 | -4.80% | 31,524,900 |
| Aug 2014 | $12.24 | $13.40 | $12.21 | $13.32 | +8.65% | 27,528,200 |
| Jul 2014 | $12.81 | $13.07 | $12.15 | $12.26 | -4.37% | 26,304,300 |
| Jun 2014 | $12.43 | $13.02 | $12.18 | $12.82 | +3.22% | 26,352,600 |
| May 2014 | $12.25 | $12.61 | $11.61 | $12.42 | +1.22% | 33,405,800 |
| Apr 2014 | $11.78 | $12.33 | $11.46 | $12.27 | +4.43% | 25,245,100 |
| Mar 2014 | $12.54 | $12.76 | $11.60 | $11.75 | -6.89% | 43,970,200 |
| Feb 2014 | $11.58 | $12.69 | $11.06 | $12.62 | +8.98% | 32,614,400 |
| Jan 2014 | $11.54 | $12.21 | $11.22 | $11.58 | +0.26% | 39,932,000 |
| Dec 2013 | $11.40 | $11.83 | $10.78 | $11.55 | +1.05% | 27,863,200 |
| Nov 2013 | $11.38 | $11.80 | $10.84 | $11.43 | +0.35% | 32,546,700 |
| Oct 2013 | $10.70 | $11.80 | $10.50 | $11.39 | +6.75% | 55,329,900 |
| Sep 2013 | $9.80 | $11.07 | $9.52 | $10.67 | +10.11% | 38,468,100 |
| Aug 2013 | $9.77 | $10.45 | $9.66 | $9.69 | -0.10% | 48,042,000 |
| Jul 2013 | $9.36 | $10.18 | $9.18 | $9.70 | +4.08% | 28,959,500 |
| Jun 2013 | $9.68 | $9.81 | $8.67 | $9.32 | -2.00% | 35,832,500 |
| May 2013 | $9.95 | $10.20 | $9.26 | $9.51 | -4.71% | 32,791,000 |
| Apr 2013 | $9.30 | $10.33 | $9.10 | $9.98 | +7.20% | 48,123,800 |
| Mar 2013 | $8.85 | $9.41 | $8.50 | $9.31 | +4.14% | 37,450,700 |
| Feb 2013 | $9.19 | $9.26 | $8.63 | $8.94 | -1.97% | 32,513,100 |
| Jan 2013 | $9.09 | $9.58 | $9.05 | $9.12 | +1.33% | 45,816,300 |
| Dec 2012 | $8.80 | $9.29 | $8.58 | $9.00 | +2.97% | 28,690,400 |
| Nov 2012 | $8.45 | $8.87 | $8.11 | $8.74 | +3.07% | 53,723,300 |
| Oct 2012 | $9.68 | $9.95 | $8.17 | $8.48 | -11.94% | 46,684,900 |
| Sep 2012 | $9.64 | $10.60 | $9.46 | $9.63 | +0.10% | 29,661,100 |
| Aug 2012 | $9.55 | $9.96 | $9.25 | $9.62 | +1.69% | 23,391,600 |
| Jul 2012 | $10.27 | $10.56 | $9.14 | $9.46 | -7.25% | 41,063,300 |
| Jun 2012 | $9.64 | $10.53 | $9.21 | $10.20 | +2.62% | 29,255,100 |
| May 2012 | $10.74 | $11.01 | $9.58 | $9.94 | -6.49% | 28,865,400 |
| Apr 2012 | $10.23 | $10.79 | $9.66 | $10.63 | +3.30% | 28,593,800 |
| Mar 2012 | $9.79 | $10.32 | $9.48 | $10.29 | +3.31% | 38,366,900 |
| Feb 2012 | $10.62 | $11.01 | $9.91 | $9.96 | -5.50% | 25,970,700 |
| Jan 2012 | $9.96 | $10.95 | $9.54 | $10.54 | +9.34% | 23,085,700 |
| Dec 2011 | $8.76 | $10.19 | $8.56 | $9.64 | +9.79% | 23,867,400 |
| Nov 2011 | $8.66 | $9.33 | $7.87 | $8.78 | -2.98% | 27,143,200 |
| Oct 2011 | $6.96 | $9.63 | $6.30 | $9.05 | +29.47% | 38,070,200 |
| Sep 2011 | $7.67 | $7.94 | $6.40 | $6.99 | -9.69% | 36,688,500 |
| Aug 2011 | $10.37 | $10.39 | $7.00 | $7.74 | -24.27% | 60,160,500 |
| Jul 2011 | $10.74 | $11.50 | $9.34 | $10.22 | -4.75% | 30,205,300 |
| Jun 2011 | $11.45 | $11.53 | $9.61 | $10.73 | -6.70% | 28,493,100 |
| May 2011 | $12.13 | $12.15 | $10.56 | $11.50 | -4.49% | 32,031,600 |
| Apr 2011 | $11.24 | $12.16 | $10.36 | $12.04 | +7.79% | 28,378,700 |
| Mar 2011 | $11.95 | $11.95 | $10.37 | $11.17 | -5.02% | 33,869,200 |
| Feb 2011 | $12.20 | $12.63 | $11.25 | $11.76 | -3.05% | 20,366,700 |
| Jan 2011 | $12.10 | $12.58 | $11.72 | $12.13 | +1.08% | 32,732,700 |
| Dec 2010 | $10.75 | $12.12 | $10.61 | $12.00 | +13.96% | 18,468,400 |
| Nov 2010 | $10.67 | $11.10 | $9.41 | $10.53 | -0.47% | 22,819,500 |
| Oct 2010 | $9.56 | $11.06 | $9.24 | $10.58 | +11.49% | 28,820,000 |
| Sep 2010 | $8.96 | $10.23 | $8.88 | $9.49 | +8.33% | 31,705,700 |
| Aug 2010 | $9.47 | $10.15 | $8.52 | $8.76 | -5.60% | 41,192,700 |
| Jul 2010 | $8.33 | $9.83 | $7.76 | $9.28 | +12.90% | 53,486,800 |
| Jun 2010 | $9.01 | $9.46 | $8.00 | $8.22 | -10.07% | 59,274,200 |
| May 2010 | $11.07 | $11.47 | $8.00 | $9.14 | -16.83% | 57,819,900 |
| Apr 2010 | $10.17 | $11.77 | $9.94 | $10.99 | +8.70% | 35,507,400 |
| Mar 2010 | $8.59 | $10.27 | $8.14 | $10.11 | +13.09% | 30,247,700 |
| Feb 2010 | $8.22 | $9.12 | $7.61 | $8.94 | +9.83% | 28,463,100 |
| Jan 2010 | $8.60 | $9.88 | $8.07 | $8.14 | -3.90% | 36,665,700 |
| Dec 2009 | $8.22 | $8.89 | $7.83 | $8.47 | +5.35% | 29,522,900 |
| Nov 2009 | $7.62 | $8.96 | $7.21 | $8.04 | +5.65% | 27,483,500 |
| Oct 2009 | $8.12 | $9.10 | $7.43 | $7.61 | -6.05% | 45,629,700 |
| Sep 2009 | $6.83 | $8.49 | $6.11 | $8.10 | +18.25% | 35,424,000 |
| Aug 2009 | $6.90 | $7.89 | $6.43 | $6.85 | +1.33% | 34,493,600 |
| Jul 2009 | $6.35 | $7.47 | $5.11 | $6.76 | +7.99% | 35,666,100 |
| Jun 2009 | $6.74 | $7.93 | $5.65 | $6.26 | -3.69% | 32,921,500 |
| May 2009 | $6.53 | $7.36 | $5.53 | $6.50 | +0.15% | 41,809,700 |
| Apr 2009 | $3.81 | $7.05 | $3.49 | $6.49 | +61.85% | 81,016,500 |
| Mar 2009 | $3.01 | $4.67 | $2.61 | $4.01 | +29.77% | 46,953,100 |
| Feb 2009 | $4.01 | $4.26 | $2.85 | $3.09 | -24.63% | 38,704,300 |
| Jan 2009 | $5.08 | $5.64 | $3.92 | $4.10 | -19.13% | 39,207,700 |
| Dec 2008 | $3.57 | $6.79 | $2.85 | $5.07 | +36.29% | 58,792,400 |
| Nov 2008 | $5.15 | $5.68 | $2.30 | $3.72 | -28.19% | 42,788,900 |
| Oct 2008 | $8.96 | $9.15 | $3.37 | $5.18 | -43.08% | 57,655,800 |
| Sep 2008 | $9.45 | $10.69 | $8.16 | $9.10 | -1.19% | 34,772,100 |
| Aug 2008 | $9.30 | $10.19 | $8.73 | $9.21 | -0.11% | 25,382,700 |
| Jul 2008 | $10.79 | $11.03 | $8.40 | $9.22 | -15.34% | 34,204,300 |
| Jun 2008 | $13.72 | $13.75 | $10.73 | $10.89 | -20.57% | 20,788,600 |
| May 2008 | $12.81 | $14.65 | $12.61 | $13.71 | +7.53% | 21,372,800 |
| Apr 2008 | $12.86 | $14.00 | $12.35 | $12.75 | +0.63% | 20,223,300 |
| Mar 2008 | $12.45 | $13.49 | $11.50 | $12.67 | +1.44% | 24,031,773 |
| Feb 2008 | $13.18 | $13.83 | $12.47 | $12.49 | -5.02% | 19,000,700 |
| Jan 2008 | $15.01 | $15.33 | $12.77 | $13.15 | -12.22% | 21,145,400 |
| Dec 2007 | $17.41 | $17.97 | $14.50 | $14.98 | -13.51% | 19,153,800 |
| Nov 2007 | $18.85 | $18.92 | $16.24 | $17.32 | -9.60% | 27,171,000 |
| Oct 2007 | $17.44 | $19.18 | $17.33 | $19.16 | +10.05% | 16,780,400 |
| Sep 2007 | $17.93 | $18.82 | $16.63 | $17.41 | -3.01% | 11,078,600 |
| Aug 2007 | $16.79 | $18.17 | $15.30 | $17.95 | +6.59% | 23,394,600 |
| Jul 2007 | $19.46 | $22.00 | $16.17 | $16.84 | -11.74% | 27,708,000 |
| Jun 2007 | $20.70 | $21.10 | $17.97 | $19.08 | -8.88% | 22,531,600 |
| May 2007 | $18.93 | $21.42 | $18.09 | $20.94 | +14.49% | 16,554,100 |
| Apr 2007 | $19.00 | $19.71 | $18.23 | $18.29 | -3.74% | 10,259,000 |
| Mar 2007 | $17.72 | $19.00 | $16.90 | $19.00 | +5.03% | 18,226,100 |
| Feb 2007 | $18.87 | $19.50 | $14.76 | $18.09 | -4.03% | 11,730,900 |
| Jan 2007 | $18.09 | $19.00 | $17.69 | $18.85 | +4.66% | 19,237,700 |
| Dec 2006 | $17.67 | $18.24 | $17.00 | $18.01 | +1.75% | 9,640,200 |
| Nov 2006 | $16.97 | $17.87 | $16.04 | $17.70 | +4.92% | 8,340,000 |
| Oct 2006 | $16.52 | $17.28 | $16.16 | $16.87 | +1.57% | 8,001,100 |
| Sep 2006 | $16.86 | $17.75 | $16.10 | $16.61 | -1.13% | 9,280,600 |
| Aug 2006 | $15.97 | $17.09 | $15.64 | $16.80 | +4.54% | 5,652,400 |
| Jul 2006 | $14.95 | $16.31 | $14.65 | $16.07 | +8.51% | 7,194,900 |
| Jun 2006 | $15.15 | $16.00 | $13.75 | $14.81 | -2.37% | 9,592,800 |
| May 2006 | $14.40 | $15.56 | $13.91 | $15.17 | +6.01% | 6,789,100 |
| Apr 2006 | $13.75 | $14.78 | $13.38 | $14.31 | +3.62% | 6,135,000 |
| Mar 2006 | $12.88 | $13.81 | $12.26 | $13.81 | +7.64% | 7,577,300 |
| Feb 2006 | $12.90 | $12.96 | $12.29 | $12.83 | -1.31% | 2,154,800 |
| Jan 2006 | $12.00 | $13.05 | $11.68 | $13.00 | +8.70% | 3,061,800 |
| Dec 2005 | $12.04 | $12.14 | $11.37 | $11.96 | -0.33% | 4,730,000 |
| Nov 2005 | $11.10 | $12.17 | $10.67 | $12.00 | +7.62% | 5,996,100 |
| Oct 2005 | $11.85 | $11.99 | $10.75 | $11.15 | -5.11% | 3,447,500 |
| Sep 2005 | $11.95 | $12.00 | $11.05 | $11.75 | -1.59% | 2,659,000 |
| Aug 2005 | $12.10 | $12.75 | $11.64 | $11.94 | -0.58% | 2,062,500 |
| Jul 2005 | $11.30 | $12.15 | $11.00 | $12.01 | +6.28% | 4,572,300 |
| Jun 2005 | $11.20 | $11.75 | $11.00 | $11.30 | +0.89% | 5,767,200 |
| May 2005 | $10.54 | $11.70 | $10.54 | $11.20 | – | 7,700,900 |
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% |