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 |
| Oct 24, 2023 | $11.79 | $11.96 | $11.73 | $11.83 | 558 960 |
| Oct 23, 2023 | $11.55 | $11.87 | $11.53 | $11.63 | 877 888 |
| Oct 20, 2023 | $11.80 | $11.86 | $11.58 | $11.61 | 950 448 |
| Oct 19, 2023 | $11.88 | $12.03 | $11.73 | $11.73 | 901 123 |
| Oct 18, 2023 | $11.95 | $12.07 | $11.90 | $11.92 | 586 219 |
| Oct 17, 2023 | $11.79 | $12.25 | $11.79 | $12.11 | 542 889 |
| Oct 16, 2023 | $11.60 | $11.80 | $11.60 | $11.79 | 422 469 |
| Oct 13, 2023 | $11.81 | $11.83 | $11.45 | $11.48 | 269 912 |
| Oct 12, 2023 | $11.88 | $11.88 | $11.62 | $11.76 | 474 350 |
| Oct 11, 2023 | $11.91 | $11.98 | $11.72 | $11.81 | 320 622 |
| Oct 10, 2023 | $11.78 | $11.97 | $11.74 | $11.86 | 374 552 |
| Oct 09, 2023 | $11.64 | $11.75 | $11.42 | $11.69 | 264 510 |
| Oct 06, 2023 | $11.68 | $11.92 | $11.56 | $11.75 | 683 593 |
| Oct 05, 2023 | $11.75 | $11.89 | $11.70 | $11.74 | 394 795 |
| Oct 04, 2023 | $11.55 | $11.71 | $11.34 | $11.70 | 570 468 |
| Oct 03, 2023 | $11.79 | $11.79 | $11.44 | $11.50 | 443 408 |
| Oct 02, 2023 | $11.73 | $11.92 | $11.69 | $11.89 | 879 975 |
| Sep 29, 2023 | $12.06 | $12.05 | $11.69 | $11.78 | 497 683 |
| Sep 28, 2023 | $11.57 | $12.02 | $11.56 | $11.94 | 636 493 |
| Sep 27, 2023 | $11.52 | $11.77 | $11.48 | $11.63 | 636 426 |
| Sep 26, 2023 | $11.56 | $11.65 | $11.39 | $11.41 | 499 010 |
| Sep 25, 2023 | $11.39 | $11.69 | $11.42 | $11.65 | 241 185 |
| Sep 22, 2023 | $11.72 | $11.76 | $11.50 | $11.51 | 301 451 |
| Sep 21, 2023 | $11.72 | $11.85 | $11.63 | $11.65 | 344 994 |
| Sep 20, 2023 | $12.07 | $12.15 | $11.81 | $11.82 | 363 519 |
