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 |
| Apr 05, 2023 | $12.58 | $12.72 | $12.47 | $12.60 | 625 045 |
| Apr 04, 2023 | $12.92 | $12.95 | $12.44 | $12.70 | 649 052 |
| Apr 03, 2023 | $13.11 | $13.16 | $12.57 | $12.83 | 1 073 461 |
| Mar 31, 2023 | $12.77 | $13.10 | $12.77 | $13.09 | 933 455 |
| Mar 30, 2023 | $12.52 | $12.72 | $12.42 | $12.59 | 771 601 |
| Mar 29, 2023 | $12.50 | $12.67 | $12.36 | $12.67 | 662 111 |
| Mar 28, 2023 | $12.12 | $12.38 | $12.10 | $12.29 | 582 553 |
| Mar 27, 2023 | $12.38 | $12.44 | $12.17 | $12.29 | 512 025 |
| Mar 24, 2023 | $11.94 | $12.19 | $11.74 | $12.15 | 721 026 |
| Mar 23, 2023 | $12.34 | $12.55 | $12.01 | $12.06 | 674 275 |
| Mar 22, 2023 | $12.98 | $12.98 | $12.35 | $12.37 | 761 189 |
| Mar 21, 2023 | $13.40 | $13.56 | $13.13 | $13.15 | 825 855 |
| Mar 20, 2023 | $13.02 | $13.31 | $12.95 | $13.08 | 956 598 |
| Mar 17, 2023 | $13.21 | $13.27 | $12.84 | $12.91 | 2 383 780 |
| Mar 16, 2023 | $13.24 | $13.60 | $12.92 | $13.38 | 1 022 782 |
| Mar 15, 2023 | $12.95 | $13.56 | $12.94 | $13.44 | 1 240 055 |
| Mar 14, 2023 | $13.86 | $13.89 | $13.31 | $13.42 | 976 856 |
| Mar 13, 2023 | $13.26 | $13.41 | $12.89 | $13.26 | 1 034 086 |
| Mar 10, 2023 | $13.47 | $13.66 | $13.22 | $13.46 | 985 515 |
| Mar 09, 2023 | $14.37 | $14.44 | $13.59 | $13.60 | 724 077 |
| Mar 08, 2023 | $14.37 | $14.51 | $14.25 | $14.35 | 920 658 |
| Mar 07, 2023 | $14.46 | $14.60 | $14.21 | $14.33 | 707 352 |
| Mar 06, 2023 | $14.82 | $14.87 | $14.31 | $14.41 | 862 107 |
| Mar 03, 2023 | $14.82 | $15.17 | $14.70 | $14.85 | 1 062 152 |
| Mar 02, 2023 | $14.45 | $14.80 | $14.32 | $14.68 | 882 208 |
