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 |
| 2022-03-17 | $18.78 | $19.01 | $18.64 | $18.93 | 416 600 |
| 2022-03-16 | $18.83 | $19.07 | $18.53 | $19.01 | 570 900 |
| 2022-03-15 | $18.72 | $18.91 | $18.34 | $18.68 | 459 000 |
| 2022-03-14 | $18.80 | $19.07 | $18.32 | $18.50 | 451 000 |
| 2022-03-11 | $19.13 | $19.50 | $18.64 | $18.70 | 490 500 |
| 2022-03-10 | $18.35 | $18.99 | $18.23 | $18.96 | 457 000 |
| 2022-03-09 | $18.86 | $19.09 | $18.65 | $18.69 | 587 800 |
| 2022-03-08 | $17.76 | $18.56 | $17.51 | $18.31 | 694 800 |
| 2022-03-07 | $18.33 | $18.45 | $17.64 | $17.64 | 532 300 |
| 2022-03-04 | $18.15 | $18.38 | $17.89 | $18.34 | 392 700 |
| 2022-03-03 | $19.07 | $19.14 | $18.19 | $18.48 | 544 700 |
| 2022-03-02 | $18.30 | $18.97 | $18.13 | $18.89 | 632 000 |
| 2022-03-01 | $18.57 | $18.84 | $17.62 | $17.94 | 1 057 800 |
| 2022-02-28 | $18.33 | $18.81 | $18.17 | $18.54 | 690 000 |
| 2022-02-25 | $18.61 | $18.78 | $18.34 | $18.65 | 646 600 |
| 2022-02-24 | $17.38 | $18.51 | $17.12 | $18.43 | 924 100 |
| 2022-02-23 | $18.66 | $18.66 | $17.93 | $17.93 | 622 800 |
| 2022-02-22 | $18.78 | $19.05 | $18.28 | $18.41 | 540 600 |
| 2022-02-18 | $19.36 | $19.46 | $18.79 | $18.88 | 463 600 |
| 2022-02-17 | $19.17 | $19.45 | $18.89 | $19.38 | 610 500 |
| 2022-02-16 | $18.99 | $19.38 | $18.94 | $19.32 | 306 000 |
| 2022-02-15 | $18.37 | $18.98 | $18.34 | $18.96 | 398 600 |
| 2022-02-14 | $18.14 | $18.42 | $17.97 | $18.18 | 559 800 |
| 2022-02-11 | $18.58 | $19.01 | $18.02 | $18.10 | 682 400 |
| 2022-02-10 | $18.38 | $19.16 | $18.30 | $18.63 | 550 100 |
