Choice Hotels International, Inc. Common Stock (CHH)
144.40
+0.33 (0.23%)
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 |
|---|---|---|---|---|---|---|
| 3/03/2025 | 143.39 | 145.92 | 142.72 | 144.07 | 412,255 | 144.07 |
| 2/28/2025 | 135.93 | 144.41 | 135.93 | 143.29 | 828,790 | 143.29 |
| 2/27/2025 | 146.99 | 148.02 | 142.82 | 143.27 | 501,686 | 143.27 |
| 2/26/2025 | 148.89 | 148.98 | 146.00 | 146.44 | 417,271 | 146.44 |
| 2/25/2025 | 151.17 | 151.17 | 147.29 | 148.16 | 464,136 | 148.16 |
| 2/24/2025 | 151.21 | 153.11 | 148.48 | 150.33 | 423,721 | 150.33 |
| 2/21/2025 | 152.83 | 155.07 | 148.27 | 150.42 | 560,250 | 150.42 |
| 2/20/2025 | 155.06 | 157.86 | 146.06 | 152.28 | 910,201 | 152.28 |
| 2/19/2025 | 147.81 | 148.46 | 146.15 | 147.69 | 472,692 | 147.69 |
| 2/18/2025 | 145.93 | 149.40 | 144.99 | 149.19 | 441,339 | 149.19 |
| 2/14/2025 | 148.32 | 149.25 | 145.84 | 145.90 | 437,136 | 145.90 |
| 2/13/2025 | 152.99 | 152.99 | 146.54 | 146.93 | 453,000 | 146.93 |
| 2/12/2025 | 150.38 | 152.65 | 149.82 | 152.65 | 307,107 | 152.65 |
| 2/11/2025 | 150.61 | 152.62 | 149.41 | 151.35 | 319,254 | 151.35 |
| 2/10/2025 | 154.82 | 154.82 | 151.08 | 151.58 | 236,801 | 151.58 |
| 2/07/2025 | 156.25 | 156.25 | 153.52 | 154.24 | 331,378 | 154.24 |
| 2/06/2025 | 151.90 | 155.98 | 151.90 | 155.97 | 397,272 | 155.97 |
| 2/05/2025 | 150.73 | 152.53 | 149.95 | 151.15 | 231,039 | 151.15 |
| 2/04/2025 | 148.89 | 151.27 | 147.68 | 150.23 | 372,677 | 150.23 |
| 2/03/2025 | 144.94 | 150.56 | 144.45 | 148.97 | 427,264 | 148.97 |
| 1/31/2025 | 147.57 | 149.53 | 146.80 | 147.33 | 271,718 | 147.33 |
| 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 | 141.69 |
| 12/30/2024 | 139.18 | 142.34 | 138.29 | 141.22 | 241,657 | 140.93 |
| 12/27/2024 | 140.22 | 141.58 | 139.54 | 140.82 | 152,810 | 140.53 |
| 12/26/2024 | 141.58 | 142.39 | 139.97 | 141.27 | 175,913 | 140.98 |
| 12/24/2024 | 139.72 | 141.42 | 139.29 | 140.71 | 105,833 | 140.43 |
| 12/23/2024 | 142.93 | 142.93 | 138.52 | 139.72 | 237,769 | 139.44 |
| 12/20/2024 | 140.52 | 142.41 | 140.40 | 141.58 | 702,259 | 141.29 |
| 12/19/2024 | 141.91 | 143.93 | 140.84 | 140.89 | 159,136 | 140.60 |
| 12/18/2024 | 145.31 | 145.62 | 139.87 | 140.16 | 205,054 | 139.88 |
| 12/17/2024 | 144.99 | 146.78 | 143.70 | 145.23 | 298,494 | 144.94 |
| 12/16/2024 | 144.62 | 146.69 | 143.67 | 145.13 | 279,360 | 144.84 |
| 12/13/2024 | 146.36 | 147.43 | 145.90 | 146.45 | 140,161 | 146.15 |
| 12/12/2024 | 145.95 | 148.30 | 145.95 | 146.40 | 157,281 | 146.10 |
| 12/11/2024 | 144.59 | 146.57 | 143.20 | 145.59 | 273,413 | 145.29 |
| 12/10/2024 | 143.86 | 145.48 | 142.12 | 144.02 | 218,925 | 143.73 |
| 12/09/2024 | 148.11 | 150.26 | 142.84 | 143.42 | 310,946 | 143.13 |
| 12/06/2024 | 149.80 | 150.13 | 147.32 | 148.24 | 281,504 | 147.94 |
| 12/05/2024 | 150.58 | 151.61 | 148.57 | 149.00 | 299,809 | 148.70 |