NYSE:XHR
Xenia Hotels & Resorts, Inc Stock Price (Quote)
$14.83
+0.180 (+1.23%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.75 | $15.51 | Thursday, 9th May 2024 XHR stock ended at $14.83. This is 1.23% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.91% from a day low at $14.63 to a day high of $14.91. |
| 90 days | $12.68 | $15.83 | |
| 52 weeks | $10.90 | $15.83 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 28, 2023 | $12.40 | $12.80 | $12.40 | $12.66 | 654 738 |
| Apr 27, 2023 | $12.49 | $12.54 | $12.27 | $12.41 | 449 976 |
| Apr 26, 2023 | $12.47 | $12.74 | $12.31 | $12.40 | 482 818 |
| Apr 25, 2023 | $12.62 | $12.73 | $12.43 | $12.56 | 580 540 |
| Apr 24, 2023 | $12.63 | $12.88 | $12.63 | $12.79 | 618 160 |
| Apr 21, 2023 | $12.63 | $12.82 | $12.56 | $12.71 | 662 124 |
| Apr 20, 2023 | $12.82 | $12.90 | $12.53 | $12.59 | 464 312 |
| Apr 19, 2023 | $13.01 | $13.12 | $12.90 | $12.97 | 632 395 |
| Apr 18, 2023 | $13.11 | $13.29 | $12.97 | $13.13 | 586 353 |
| Apr 17, 2023 | $12.82 | $13.15 | $12.76 | $13.12 | 780 755 |
| Apr 14, 2023 | $12.84 | $13.05 | $12.69 | $12.83 | 795 379 |
| Apr 13, 2023 | $12.60 | $12.85 | $12.53 | $12.81 | 683 180 |
| Apr 12, 2023 | $12.92 | $12.97 | $12.52 | $12.52 | 759 869 |
| Apr 11, 2023 | $12.72 | $12.89 | $12.61 | $12.81 | 721 389 |
| Apr 10, 2023 | $12.61 | $12.76 | $12.47 | $12.62 | 667 854 |
| Apr 06, 2023 | $12.67 | $12.73 | $12.53 | $12.69 | 520 724 |
