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 |
| Jun 05, 2023 | $12.37 | $12.49 | $12.28 | $12.30 | 536 616 |
| Jun 02, 2023 | $12.11 | $12.58 | $12.09 | $12.51 | 603 127 |
| Jun 01, 2023 | $11.72 | $11.93 | $11.65 | $11.87 | 538 924 |
| May 31, 2023 | $11.78 | $11.78 | $11.49 | $11.65 | 559 518 |
| May 30, 2023 | $11.89 | $12.01 | $11.73 | $11.80 | 480 818 |
| May 26, 2023 | $11.85 | $11.92 | $11.71 | $11.88 | 408 914 |
| May 25, 2023 | $11.78 | $11.82 | $11.59 | $11.76 | 619 910 |
| May 24, 2023 | $12.10 | $12.13 | $11.82 | $11.83 | 544 011 |
| May 23, 2023 | $12.21 | $12.31 | $12.12 | $12.17 | 540 708 |
| May 22, 2023 | $12.49 | $12.53 | $12.15 | $12.20 | 586 989 |
| May 19, 2023 | $12.68 | $12.78 | $12.32 | $12.47 | 440 414 |
| May 18, 2023 | $12.32 | $12.66 | $12.32 | $12.53 | 530 365 |
| May 17, 2023 | $12.42 | $12.50 | $12.20 | $12.38 | 1 006 949 |
| May 16, 2023 | $12.53 | $12.65 | $12.28 | $12.30 | 1 829 704 |
| May 15, 2023 | $12.75 | $12.75 | $12.55 | $12.58 | 728 545 |
| May 12, 2023 | $12.66 | $12.77 | $12.57 | $12.69 | 623 934 |
| May 11, 2023 | $12.57 | $12.68 | $12.31 | $12.63 | 940 960 |
| May 10, 2023 | $12.98 | $13.09 | $12.60 | $12.77 | 808 436 |
| May 09, 2023 | $12.63 | $12.83 | $12.60 | $12.76 | 864 772 |
| May 08, 2023 | $12.84 | $12.88 | $12.71 | $12.71 | 556 210 |
| May 05, 2023 | $13.12 | $13.25 | $12.60 | $12.87 | 1 145 261 |
| May 04, 2023 | $12.68 | $13.01 | $12.52 | $12.89 | 754 158 |
| May 03, 2023 | $12.28 | $13.07 | $12.28 | $12.77 | 1 091 773 |
| May 02, 2023 | $12.54 | $12.65 | $12.18 | $12.51 | 664 160 |
| May 01, 2023 | $12.67 | $12.93 | $12.62 | $12.66 | 351 675 |
