Choice Hotels International, Inc. Common Stock (CHH)
149.18
+1.53 (1.04%)
Choice Hotels International is a global hotel franchise that develops and operates a diverse portfolio of lodging brands catering to various market segments
With a strong presence in both the economy and midscale lodging sectors, the company offers a range of accommodations from budget-friendly options to more upscale experiences. Choice Hotels is dedicated to empowering its franchisees with robust marketing support, innovative technology solutions, and a commitment to customer satisfaction, enabling them to provide quality service to travelers. The company's network spans numerous countries, providing guests with a wide array of choices for their lodging needs while fostering strong brand loyalty among its clientele.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 148.32 | 149.76 | 146.47 | 147.65 | 347,876 | 147.65 |
| 1/29/2025 | 149.04 | 149.22 | 147.15 | 147.30 | 486,132 | 147.30 |
| 1/28/2025 | 147.38 | 149.80 | 146.99 | 148.79 | 243,122 | 148.79 |
| 1/27/2025 | 146.28 | 149.35 | 146.28 | 147.84 | 290,201 | 147.84 |
| 1/24/2025 | 145.51 | 146.84 | 144.49 | 145.94 | 297,242 | 145.94 |
| 1/23/2025 | 145.00 | 146.60 | 142.58 | 145.68 | 375,755 | 145.68 |
| 1/22/2025 | 143.69 | 145.84 | 143.34 | 145.31 | 226,291 | 145.31 |
| 1/21/2025 | 142.14 | 144.85 | 140.92 | 144.08 | 307,749 | 144.08 |
| 1/17/2025 | 143.12 | 144.02 | 141.65 | 141.74 | 240,471 | 141.74 |
| 1/16/2025 | 141.65 | 143.56 | 140.50 | 142.55 | 278,629 | 142.55 |
| 1/15/2025 | 143.00 | 143.97 | 140.70 | 141.97 | 321,211 | 141.97 |
| 1/14/2025 | 142.30 | 143.92 | 140.08 | 140.88 | 406,621 | 140.88 |
| 1/13/2025 | 139.70 | 142.88 | 138.82 | 142.86 | 371,294 | 142.86 |
| 1/10/2025 | 139.00 | 141.59 | 138.94 | 140.92 | 224,171 | 140.92 |
| 1/08/2025 | 138.98 | 141.58 | 138.98 | 140.42 | 287,890 | 140.42 |
| 1/07/2025 | 141.71 | 142.67 | 139.13 | 140.24 | 252,221 | 140.24 |
| 1/06/2025 | 144.56 | 144.84 | 141.22 | 141.34 | 378,313 | 141.34 |
| 1/03/2025 | 142.62 | 143.85 | 140.74 | 143.30 | 355,720 | 143.30 |
| 1/02/2025 | 142.29 | 144.34 | 141.00 | 141.67 | 349,425 | 141.67 |
| 12/31/2024 | 141.22 | 0.00 | 141.98 | 141.98 | 0 | 141.98 |
| 12/30/2024 | 139.18 | 142.34 | 138.29 | 141.22 | 241,657 | 141.22 |
| 12/27/2024 | 140.22 | 141.58 | 139.54 | 140.82 | 152,810 | 140.82 |
| 12/26/2024 | 141.58 | 142.39 | 139.97 | 141.27 | 175,913 | 141.27 |
| 12/24/2024 | 139.72 | 141.42 | 139.29 | 140.71 | 105,833 | 140.71 |
| 12/23/2024 | 142.93 | 142.93 | 138.52 | 139.72 | 237,769 | 139.72 |
| 12/20/2024 | 140.52 | 142.41 | 140.40 | 141.58 | 702,259 | 141.58 |
| 12/19/2024 | 141.91 | 143.93 | 140.84 | 140.89 | 159,136 | 140.89 |
| 12/18/2024 | 145.31 | 145.62 | 139.87 | 140.16 | 205,054 | 140.16 |
| 12/17/2024 | 144.99 | 146.78 | 143.70 | 145.23 | 298,494 | 145.23 |
| 12/16/2024 | 144.62 | 146.69 | 143.67 | 145.13 | 279,360 | 145.13 |
| 12/13/2024 | 146.36 | 147.43 | 145.90 | 146.45 | 140,161 | 146.45 |
| 12/12/2024 | 145.95 | 148.30 | 145.95 | 146.40 | 157,281 | 146.40 |
| 12/11/2024 | 144.59 | 146.57 | 143.20 | 145.59 | 273,413 | 145.59 |
| 12/10/2024 | 143.86 | 145.48 | 142.12 | 144.02 | 218,925 | 144.02 |
| 12/09/2024 | 148.11 | 150.26 | 142.84 | 143.42 | 310,946 | 143.42 |
| 12/06/2024 | 149.80 | 150.13 | 147.32 | 148.24 | 281,504 | 148.24 |
| 12/05/2024 | 150.58 | 151.61 | 148.57 | 149.00 | 299,809 | 149.00 |
| 12/04/2024 | 148.76 | 150.89 | 148.00 | 150.89 | 227,036 | 150.89 |
| 12/03/2024 | 150.69 | 151.28 | 149.70 | 149.74 | 203,820 | 149.74 |
| 12/02/2024 | 150.58 | 152.06 | 149.93 | 150.59 | 224,284 | 150.59 |
| 11/29/2024 | 150.60 | 153.19 | 149.84 | 151.24 | 172,467 | 151.24 |
| 11/27/2024 | 151.33 | 152.55 | 150.41 | 150.61 | 318,167 | 150.61 |
| 11/26/2024 | 152.07 | 153.56 | 150.16 | 151.80 | 274,566 | 151.80 |
| 11/25/2024 | 150.66 | 153.81 | 150.03 | 152.73 | 423,991 | 152.73 |
| 11/22/2024 | 149.37 | 150.35 | 149.22 | 149.64 | 223,900 | 149.64 |
| 11/21/2024 | 147.47 | 149.70 | 146.27 | 149.30 | 202,635 | 149.30 |
| 11/20/2024 | 145.24 | 146.73 | 144.51 | 146.54 | 167,005 | 146.54 |
| 11/19/2024 | 145.13 | 146.32 | 143.91 | 145.73 | 180,933 | 145.73 |
| 11/18/2024 | 144.99 | 147.05 | 144.41 | 145.98 | 394,759 | 145.98 |
| 11/15/2024 | 143.50 | 146.85 | 143.08 | 146.23 | 555,972 | 146.23 |
| 11/14/2024 | 145.45 | 147.42 | 143.97 | 144.19 | 210,479 | 144.19 |
| 11/13/2024 | 143.81 | 146.23 | 143.44 | 144.86 | 264,147 | 144.86 |
| 11/12/2024 | 144.20 | 145.09 | 142.04 | 144.34 | 537,460 | 144.34 |
| 11/11/2024 | 146.36 | 146.52 | 144.17 | 145.01 | 487,862 | 145.01 |
| 11/08/2024 | 143.96 | 146.18 | 143.96 | 144.91 | 302,238 | 144.91 |
| 11/07/2024 | 142.83 | 144.59 | 142.83 | 143.98 | 365,459 | 143.98 |
| 11/06/2024 | 148.08 | 148.56 | 142.86 | 144.48 | 696,279 | 144.48 |
| 11/05/2024 | 140.54 | 142.40 | 139.00 | 139.46 | 434,735 | 139.46 |
| 11/04/2024 | 145.49 | 149.75 | 138.04 | 140.25 | 756,390 | 140.25 |
| 11/01/2024 | 140.01 | 140.62 | 137.82 | 138.76 | 449,389 | 138.76 |
| 10/31/2024 | 139.82 | 141.56 | 139.04 | 139.51 | 469,290 | 139.51 |