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 |
| Apr 26, 2024 | $14.20 | $14.35 | $14.08 | $14.13 | 360 552 |
| Apr 25, 2024 | $14.34 | $14.37 | $14.12 | $14.14 | 573 498 |
| Apr 24, 2024 | $14.47 | $14.59 | $14.42 | $14.53 | 621 723 |
| Apr 23, 2024 | $14.19 | $14.58 | $14.18 | $14.54 | 666 481 |
| Apr 22, 2024 | $14.05 | $14.21 | $13.97 | $14.19 | 576 384 |
| Apr 19, 2024 | $14.04 | $14.26 | $13.96 | $14.00 | 1 052 168 |
| Apr 18, 2024 | $14.19 | $14.26 | $14.03 | $14.04 | 682 119 |
| Apr 17, 2024 | $14.46 | $14.46 | $13.99 | $14.12 | 486 576 |
| Apr 16, 2024 | $14.51 | $14.51 | $14.26 | $14.34 | 770 811 |
| Apr 15, 2024 | $14.98 | $15.01 | $14.52 | $14.58 | 561 245 |
| Apr 12, 2024 | $14.96 | $15.03 | $14.74 | $14.85 | 577 636 |
| Apr 11, 2024 | $15.02 | $15.10 | $14.77 | $15.01 | 588 435 |
| Apr 10, 2024 | $15.10 | $15.30 | $14.88 | $14.94 | 742 345 |
| Apr 09, 2024 | $15.39 | $15.51 | $15.32 | $15.35 | 569 268 |
| Apr 08, 2024 | $15.24 | $15.46 | $15.11 | $15.38 | 540 391 |
| Apr 05, 2024 | $15.06 | $15.33 | $15.05 | $15.26 | 652 957 |
| Apr 04, 2024 | $15.12 | $15.22 | $14.87 | $14.97 | 678 855 |
| Apr 03, 2024 | $14.61 | $14.93 | $14.61 | $14.92 | 556 905 |
| Apr 02, 2024 | $14.69 | $14.72 | $14.57 | $14.71 | 684 415 |
| Apr 01, 2024 | $15.06 | $15.12 | $14.90 | $14.91 | 521 996 |
| Mar 28, 2024 | $15.09 | $15.19 | $14.94 | $15.01 | 831 288 |
| Mar 27, 2024 | $15.02 | $15.13 | $14.99 | $15.09 | 983 587 |
| Mar 26, 2024 | $15.04 | $15.13 | $14.95 | $14.98 | 329 438 |
| Mar 25, 2024 | $15.18 | $15.18 | $14.98 | $14.98 | 724 745 |
| Mar 22, 2024 | $15.36 | $15.37 | $15.07 | $15.11 | 345 091 |
