NYSE:XHR
Xenia Hotels & Resorts, Inc Stock Price (Quote)
$14.00
-0.0400 (-0.285%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.96 | $15.51 | Friday, 19th Apr 2024 XHR stock ended at $14.00. This is 0.285% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.11% from a day low at $13.96 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 |
| 2022-07-06 | $14.62 | $14.97 | $14.02 | $14.31 | 504 364 |
| 2022-07-05 | $14.19 | $14.70 | $13.96 | $14.69 | 854 643 |
| 2022-07-01 | $14.76 | $14.76 | $14.34 | $14.60 | 568 029 |
| 2022-06-30 | $14.27 | $14.84 | $13.89 | $14.53 | 1 052 441 |
| 2022-06-29 | $14.43 | $14.74 | $14.11 | $14.52 | 741 769 |
| 2022-06-28 | $14.88 | $15.38 | $14.59 | $14.63 | 472 972 |
| 2022-06-27 | $14.96 | $15.19 | $14.59 | $14.69 | 673 110 |
| 2022-06-24 | $13.95 | $14.87 | $13.86 | $14.87 | 1 389 330 |
| 2022-06-23 | $13.69 | $13.80 | $13.18 | $13.72 | 791 601 |
| 2022-06-22 | $13.98 | $14.41 | $13.68 | $13.69 | 746 072 |
| 2022-06-21 | $14.61 | $15.00 | $14.27 | $14.31 | 473 058 |
| 2022-06-17 | $14.82 | $14.82 | $14.23 | $14.38 | 1 009 693 |
| 2022-06-16 | $15.43 | $15.55 | $14.50 | $14.60 | 549 307 |
| 2022-06-15 | $15.68 | $16.30 | $15.52 | $15.97 | 573 174 |
| 2022-06-14 | $15.58 | $15.64 | $15.10 | $15.50 | 426 709 |
| 2022-06-13 | $16.50 | $16.51 | $15.37 | $15.41 | 645 855 |
| 2022-06-10 | $17.76 | $17.96 | $17.08 | $17.09 | 585 803 |
| 2022-06-09 | $19.07 | $19.07 | $18.09 | $18.11 | 533 526 |
| 2022-06-08 | $19.34 | $19.37 | $19.06 | $19.11 | 455 864 |
| 2022-06-07 | $19.03 | $19.57 | $18.80 | $19.49 | 461 464 |
| 2022-06-06 | $19.04 | $19.19 | $18.80 | $19.17 | 472 846 |
| 2022-06-03 | $18.96 | $19.12 | $18.67 | $18.81 | 394 114 |
| 2022-06-02 | $18.69 | $19.11 | $18.61 | $18.99 | 301 906 |
| 2022-06-01 | $18.60 | $18.99 | $18.15 | $18.79 | 477 360 |
| 2022-05-31 | $18.38 | $18.61 | $18.04 | $18.39 | 1 265 959 |
