NYSE:XFLT
XAI Octagon Floating Rate & Alternative Stock Price (Quote)
$7.08
-0.0200 (-0.282%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $6.96 | $7.20 | Friday, 17th May 2024 XFLT stock ended at $7.08. This is 0.282% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 0.567% from a day low at $7.06 to a day high of $7.10. |
90 days | $6.93 | $7.27 | |
52 weeks | $6.31 | $7.76 |
Date | Open | High | Low | Close | Volume |
Dec 22, 2023 | $7.05 | $7.09 | $7.05 | $7.07 | 185 390 |
Dec 21, 2023 | $6.99 | $7.09 | $6.98 | $7.07 | 170 169 |
Dec 20, 2023 | $7.10 | $7.10 | $6.99 | $7.00 | 170 099 |
Dec 19, 2023 | $7.08 | $7.11 | $6.97 | $7.02 | 324 536 |
Dec 18, 2023 | $7.02 | $7.10 | $7.00 | $7.05 | 312 855 |
Dec 15, 2023 | $7.02 | $7.04 | $6.97 | $7.00 | 197 144 |
Dec 14, 2023 | $7.06 | $7.07 | $7.01 | $7.05 | 340 859 |
Dec 13, 2023 | $7.06 | $7.08 | $7.02 | $7.06 | 301 365 |
Dec 12, 2023 | $7.05 | $7.07 | $7.03 | $7.05 | 269 661 |
Dec 11, 2023 | $7.04 | $7.06 | $6.98 | $7.05 | 380 719 |
Dec 08, 2023 | $6.98 | $7.04 | $6.97 | $7.02 | 279 434 |
Dec 07, 2023 | $6.99 | $7.03 | $6.97 | $7.00 | 354 553 |
Dec 06, 2023 | $7.00 | $7.00 | $6.97 | $6.98 | 284 085 |
Dec 05, 2023 | $6.90 | $6.99 | $6.90 | $6.98 | 263 419 |
Dec 04, 2023 | $6.87 | $6.92 | $6.86 | $6.90 | 212 138 |
Dec 01, 2023 | $6.85 | $6.91 | $6.85 | $6.90 | 205 665 |
Nov 30, 2023 | $6.90 | $6.90 | $6.85 | $6.88 | 183 110 |
Nov 29, 2023 | $6.89 | $6.92 | $6.82 | $6.87 | 160 575 |
Nov 28, 2023 | $6.80 | $6.89 | $6.80 | $6.87 | 131 627 |
Nov 27, 2023 | $6.77 | $6.88 | $6.72 | $6.83 | 323 411 |
Nov 24, 2023 | $6.72 | $6.79 | $6.72 | $6.78 | 217 449 |
Nov 22, 2023 | $6.83 | $6.83 | $6.72 | $6.80 | 411 463 |
Nov 21, 2023 | $6.81 | $6.83 | $6.70 | $6.76 | 488 208 |
Nov 20, 2023 | $7.02 | $7.02 | $6.83 | $6.87 | 557 344 |
Nov 17, 2023 | $7.04 | $7.06 | $6.99 | $7.03 | 186 327 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use XFLT stock historical prices to predict future price movements?
Trend Analysis: Examine the XFLT stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the XFLT stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.