NYSE:XHR
Xenia Hotels & Resorts, Inc Stock Price (Quote)
$14.04
-0.0800 (-0.567%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.99 | $15.51 | Thursday, 18th Apr 2024 XHR stock ended at $14.04. This is 0.567% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.64% from a day low at $14.03 to a day high of $14.26. |
| 90 days | $12.68 | $15.83 | |
| 52 weeks | $10.90 | $15.83 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $14.19 | $14.26 | $14.03 | $14.04 | 682 119 |
| 2024-04-17 | $14.46 | $14.46 | $13.99 | $14.12 | 486 576 |
| 2024-04-16 | $14.51 | $14.51 | $14.26 | $14.34 | 770 811 |
| 2024-04-15 | $14.98 | $15.01 | $14.52 | $14.58 | 561 245 |
| 2024-04-12 | $14.96 | $15.03 | $14.74 | $14.85 | 577 636 |
| 2024-04-11 | $15.02 | $15.10 | $14.77 | $15.01 | 588 435 |
| 2024-04-10 | $15.10 | $15.30 | $14.88 | $14.94 | 742 345 |
| 2024-04-09 | $15.39 | $15.51 | $15.32 | $15.35 | 569 268 |
| 2024-04-08 | $15.24 | $15.46 | $15.11 | $15.38 | 540 391 |
| 2024-04-05 | $15.06 | $15.33 | $15.05 | $15.26 | 652 957 |
| 2024-04-04 | $15.12 | $15.22 | $14.87 | $14.97 | 678 855 |
| 2024-04-03 | $14.61 | $14.93 | $14.61 | $14.92 | 556 905 |
| 2024-04-02 | $14.69 | $14.72 | $14.57 | $14.71 | 684 415 |
| 2024-04-01 | $15.06 | $15.12 | $14.90 | $14.91 | 521 996 |
| 2024-03-28 | $15.09 | $15.19 | $14.94 | $15.01 | 831 288 |
| 2024-03-27 | $15.02 | $15.13 | $14.99 | $15.09 | 983 587 |
| 2024-03-26 | $15.04 | $15.13 | $14.95 | $14.98 | 329 438 |
| 2024-03-25 | $15.18 | $15.18 | $14.98 | $14.98 | 724 745 |
| 2024-03-22 | $15.36 | $15.37 | $15.07 | $15.11 | 345 091 |
| 2024-03-21 | $15.18 | $15.38 | $15.09 | $15.32 | 700 522 |
| 2024-03-20 | $14.95 | $15.20 | $14.92 | $15.06 | 350 840 |
| 2024-03-19 | $14.83 | $15.09 | $14.83 | $15.05 | 504 294 |
| 2024-03-18 | $14.79 | $15.00 | $14.78 | $14.87 | 751 134 |
| 2024-03-15 | $14.74 | $14.96 | $14.63 | $14.76 | 1 057 880 |
| 2024-03-14 | $14.89 | $15.02 | $14.70 | $14.84 | 798 425 |
