NYSE:XHR
Xenia Hotels & Resorts, Inc Stock Price (Quote)
$13.99
+0.0500 (+0.359%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.75 | $15.51 | Thursday, 2nd May 2024 XHR stock ended at $13.99. This is 0.359% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 3.09% from a day low at $13.75 to a day high of $14.17. |
| 90 days | $12.68 | $15.83 | |
| 52 weeks | $10.90 | $15.83 |
| Date | Open | High | Low | Close | Volume |
| Nov 02, 2022 | $15.41 | $15.58 | $14.49 | $14.79 | 1 319 986 |
| Nov 01, 2022 | $17.34 | $17.36 | $16.93 | $17.10 | 375 370 |
| Oct 31, 2022 | $16.86 | $17.26 | $16.82 | $17.08 | 612 309 |
| Oct 28, 2022 | $16.93 | $17.10 | $16.51 | $17.04 | 375 583 |
| Oct 27, 2022 | $16.98 | $17.18 | $16.82 | $16.84 | 373 311 |
| Oct 26, 2022 | $16.81 | $17.00 | $16.56 | $16.75 | 377 791 |
| Oct 25, 2022 | $16.34 | $16.92 | $16.21 | $16.60 | 635 065 |
| Oct 24, 2022 | $16.35 | $16.35 | $16.08 | $16.29 | 352 502 |
| Oct 21, 2022 | $15.70 | $16.21 | $15.57 | $16.20 | 480 104 |
| Oct 20, 2022 | $16.01 | $16.26 | $15.61 | $15.68 | 1 080 573 |
| Oct 19, 2022 | $15.82 | $16.23 | $15.82 | $16.03 | 580 007 |
| Oct 18, 2022 | $15.90 | $16.35 | $15.81 | $15.99 | 345 566 |
| Oct 17, 2022 | $15.37 | $15.82 | $15.37 | $15.71 | 581 100 |
| Oct 14, 2022 | $15.43 | $15.75 | $14.96 | $15.04 | 624 681 |
| Oct 13, 2022 | $14.02 | $15.36 | $13.94 | $15.10 | 975 991 |
| Oct 12, 2022 | $14.17 | $14.60 | $13.85 | $14.36 | 826 441 |
| Oct 11, 2022 | $14.25 | $14.35 | $13.94 | $14.16 | 634 158 |
| Oct 10, 2022 | $14.37 | $14.57 | $14.10 | $14.15 | 319 942 |
| Oct 07, 2022 | $14.33 | $14.47 | $14.11 | $14.25 | 409 603 |
| Oct 06, 2022 | $14.53 | $14.75 | $14.38 | $14.47 | 13 842 |
| Oct 05, 2022 | $14.36 | $14.72 | $14.18 | $14.62 | 340 852 |
| Oct 04, 2022 | $14.55 | $14.91 | $14.55 | $14.73 | 661 684 |
| Oct 03, 2022 | $14.03 | $14.36 | $13.71 | $14.19 | 442 110 |
| Sep 30, 2022 | $13.65 | $14.02 | $13.52 | $13.79 | 677 294 |
| Sep 29, 2022 | $13.91 | $13.91 | $13.39 | $13.68 | 373 767 |
