NYSE:XHR
Xenia Hotels & Resorts, Inc Stock Price (Quote)
$14.87
+0.0400 (+0.270%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.75 | $15.46 | Friday, 10th May 2024 XHR stock ended at $14.87. This is 0.270% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.98% from a day low at $14.66 to a day high of $14.95. |
| 90 days | $12.68 | $15.83 | |
| 52 weeks | $10.90 | $15.83 |
| Date | Open | High | Low | Close | Volume |
| Mar 02, 2023 | $14.45 | $14.80 | $14.32 | $14.68 | 882 208 |
| Mar 01, 2023 | $14.04 | $14.81 | $13.83 | $14.52 | 1 288 567 |
| Feb 28, 2023 | $14.40 | $14.60 | $14.00 | $14.04 | 1 889 088 |
| Feb 27, 2023 | $14.48 | $14.65 | $14.31 | $14.38 | 842 808 |
| Feb 24, 2023 | $14.11 | $14.34 | $14.06 | $14.30 | 1 013 185 |
| Feb 23, 2023 | $14.23 | $14.51 | $13.94 | $14.39 | 635 387 |
| Feb 22, 2023 | $13.99 | $14.34 | $13.93 | $14.11 | 906 423 |
| Feb 21, 2023 | $13.76 | $14.06 | $13.67 | $13.88 | 584 114 |
| Feb 17, 2023 | $14.21 | $14.29 | $13.98 | $14.02 | 601 277 |
| Feb 16, 2023 | $14.26 | $14.46 | $14.01 | $14.19 | 567 807 |
| Feb 15, 2023 | $14.44 | $14.66 | $14.44 | $14.61 | 322 814 |
| Feb 14, 2023 | $14.53 | $14.83 | $14.40 | $14.57 | 603 617 |
| Feb 13, 2023 | $14.26 | $14.73 | $14.18 | $14.63 | 440 088 |
| Feb 10, 2023 | $14.30 | $14.45 | $13.96 | $14.24 | 510 483 |
| Feb 09, 2023 | $14.57 | $14.66 | $14.45 | $14.50 | 450 212 |
| Feb 08, 2023 | $14.51 | $14.71 | $14.36 | $14.39 | 814 684 |
| Feb 07, 2023 | $14.44 | $14.87 | $14.34 | $14.70 | 723 617 |
| Feb 06, 2023 | $14.61 | $14.73 | $14.24 | $14.54 | 682 538 |
| Feb 03, 2023 | $14.85 | $15.03 | $14.78 | $14.80 | 747 200 |
| Feb 02, 2023 | $14.89 | $15.30 | $14.84 | $15.07 | 639 746 |
| Feb 01, 2023 | $14.83 | $15.03 | $14.48 | $14.79 | 473 847 |
| Jan 31, 2023 | $14.50 | $14.93 | $14.50 | $14.90 | 768 219 |
| Jan 30, 2023 | $14.52 | $14.75 | $14.48 | $14.50 | 292 642 |
| Jan 27, 2023 | $14.62 | $14.92 | $14.62 | $14.77 | 300 624 |
| Jan 26, 2023 | $14.64 | $14.71 | $14.40 | $14.69 | 391 958 |
