NYSE:XHR
Xenia Hotels & Resorts, Inc Stock Price (Quote)
$14.53
-0.0100 (-0.0688%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.96 | $15.51 | Wednesday, 24th Apr 2024 XHR stock ended at $14.53. This is 0.0688% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.18% from a day low at $14.42 to a day high of $14.59. |
| 90 days | $12.68 | $15.83 | |
| 52 weeks | $10.90 | $15.83 |
| Date | Open | High | Low | Close | Volume |
| Feb 12, 2024 | $13.20 | $13.45 | $13.18 | $13.39 | 522 734 |
| Feb 09, 2024 | $13.15 | $13.20 | $13.00 | $13.16 | 268 225 |
| Feb 08, 2024 | $12.95 | $13.16 | $12.91 | $13.15 | 430 730 |
| Feb 07, 2024 | $13.12 | $13.12 | $12.98 | $13.02 | 278 267 |
| Feb 06, 2024 | $13.02 | $13.24 | $13.01 | $13.13 | 280 134 |
| Feb 05, 2024 | $13.11 | $13.19 | $13.00 | $13.06 | 537 644 |
| Feb 02, 2024 | $13.24 | $13.43 | $13.16 | $13.33 | 771 041 |
| Feb 01, 2024 | $13.31 | $13.49 | $13.17 | $13.48 | 525 637 |
| Jan 31, 2024 | $13.70 | $13.71 | $13.32 | $13.33 | 958 455 |
| Jan 30, 2024 | $13.75 | $13.89 | $13.71 | $13.71 | 680 616 |
| Jan 29, 2024 | $13.70 | $13.88 | $13.66 | $13.86 | 576 553 |
| Jan 26, 2024 | $13.65 | $13.75 | $13.63 | $13.70 | 613 856 |
| Jan 25, 2024 | $13.54 | $13.61 | $13.37 | $13.56 | 846 506 |
| Jan 24, 2024 | $13.33 | $13.33 | $13.15 | $13.27 | 1 135 875 |
| Jan 23, 2024 | $13.37 | $13.39 | $13.05 | $13.15 | 666 128 |
| Jan 22, 2024 | $13.34 | $13.36 | $13.18 | $13.22 | 488 914 |
| Jan 19, 2024 | $13.01 | $13.23 | $12.85 | $13.20 | 479 550 |
| Jan 18, 2024 | $12.95 | $12.95 | $12.71 | $12.91 | 424 304 |
| Jan 17, 2024 | $12.79 | $13.01 | $12.68 | $12.84 | 510 644 |
| Jan 16, 2024 | $13.00 | $13.13 | $12.92 | $13.03 | 371 729 |
| Jan 12, 2024 | $13.44 | $13.45 | $13.08 | $13.16 | 223 058 |
| Jan 11, 2024 | $13.16 | $13.24 | $13.02 | $13.23 | 294 761 |
| Jan 10, 2024 | $13.16 | $13.29 | $13.12 | $13.23 | 341 624 |
| Jan 09, 2024 | $13.26 | $13.34 | $13.19 | $13.23 | 307 587 |
| Jan 08, 2024 | $13.23 | $13.45 | $13.23 | $13.45 | 298 848 |
