NYSE:XHR
Xenia Hotels & Resorts, Inc Stock Price (Quote)
$14.13
-0.0100 (-0.0707%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.96 | $15.51 | Friday, 26th Apr 2024 XHR stock ended at $14.13. This is 0.0707% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.92% from a day low at $14.08 to a day high of $14.35. |
| 90 days | $12.68 | $15.83 | |
| 52 weeks | $10.90 | $15.83 |
| Date | Open | High | Low | Close | Volume |
| Dec 01, 2023 | $12.13 | $12.55 | $12.08 | $12.53 | 606 997 |
| Nov 30, 2023 | $12.18 | $12.35 | $12.05 | $12.21 | 644 477 |
| Nov 29, 2023 | $12.49 | $12.61 | $12.14 | $12.14 | 542 671 |
| Nov 28, 2023 | $12.49 | $12.49 | $12.38 | $12.42 | 512 185 |
| Nov 27, 2023 | $12.49 | $12.57 | $12.43 | $12.48 | 469 534 |
| Nov 24, 2023 | $12.51 | $12.62 | $12.43 | $12.58 | 215 703 |
| Nov 22, 2023 | $12.56 | $12.59 | $12.40 | $12.50 | 370 425 |
| Nov 21, 2023 | $12.50 | $12.53 | $12.32 | $12.38 | 292 234 |
| Nov 20, 2023 | $12.49 | $12.65 | $12.49 | $12.63 | 310 306 |
| Nov 17, 2023 | $12.66 | $12.79 | $12.59 | $12.61 | 660 460 |
| Nov 16, 2023 | $12.52 | $12.59 | $12.37 | $12.40 | 355 939 |
| Nov 15, 2023 | $12.61 | $12.66 | $12.48 | $12.57 | 480 105 |
| Nov 14, 2023 | $12.36 | $12.67 | $12.31 | $12.56 | 785 780 |
| Nov 13, 2023 | $11.87 | $12.10 | $11.79 | $11.91 | 714 539 |
| Nov 10, 2023 | $11.76 | $12.05 | $11.67 | $11.99 | 567 774 |
| Nov 09, 2023 | $11.94 | $11.94 | $11.70 | $11.76 | 426 711 |
| Nov 08, 2023 | $12.03 | $12.04 | $11.66 | $11.78 | 462 655 |
| Nov 07, 2023 | $12.11 | $12.19 | $11.91 | $12.04 | 611 752 |
| Nov 06, 2023 | $12.37 | $12.42 | $12.08 | $12.16 | 527 273 |
| Nov 03, 2023 | $12.32 | $12.51 | $12.23 | $12.39 | 737 222 |
| Nov 02, 2023 | $11.70 | $12.11 | $11.60 | $12.06 | 1 107 486 |
| Nov 01, 2023 | $11.52 | $11.52 | $10.92 | $11.35 | 1 085 277 |
| Oct 31, 2023 | $11.60 | $11.66 | $11.43 | $11.63 | 864 183 |
| Oct 30, 2023 | $11.43 | $11.72 | $11.43 | $11.58 | 619 588 |
| Oct 27, 2023 | $11.75 | $11.76 | $11.18 | $11.25 | 751 297 |
