NYSE:XHR
Xenia Hotels & Resorts, Inc Stock Price (Quote)
$14.97
+0.98 (+7.01%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.75 | $15.51 | Friday, 3rd May 2024 XHR stock ended at $14.97. This is 7.01% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 6.40% from a day low at $14.53 to a day high of $15.46. |
| 90 days | $12.68 | $15.83 | |
| 52 weeks | $10.90 | $15.83 |
| Date | Open | High | Low | Close | Volume |
| Sep 29, 2022 | $13.91 | $13.91 | $13.39 | $13.68 | 373 767 |
| Sep 28, 2022 | $13.93 | $14.44 | $13.84 | $14.31 | 393 395 |
| Sep 27, 2022 | $13.98 | $14.35 | $13.66 | $13.79 | 529 585 |
| Sep 26, 2022 | $14.02 | $14.35 | $13.62 | $13.74 | 460 406 |
| Sep 23, 2022 | $14.21 | $14.49 | $13.74 | $14.12 | 466 788 |
| Sep 22, 2022 | $15.37 | $15.38 | $14.40 | $14.52 | 501 852 |
| Sep 21, 2022 | $16.51 | $16.51 | $15.31 | $15.31 | 1 000 292 |
| Sep 20, 2022 | $16.28 | $16.45 | $16.11 | $16.36 | 427 294 |
| Sep 19, 2022 | $16.00 | $16.52 | $16.00 | $16.41 | 359 496 |
| Sep 16, 2022 | $16.19 | $16.27 | $15.65 | $16.25 | 1 066 044 |
| Sep 15, 2022 | $16.49 | $16.75 | $16.18 | $16.22 | 354 205 |
| Sep 14, 2022 | $16.21 | $16.62 | $16.07 | $16.62 | 414 160 |
| Sep 13, 2022 | $16.44 | $16.82 | $16.13 | $16.26 | 527 247 |
| Sep 12, 2022 | $16.75 | $17.04 | $16.71 | $17.04 | 287 912 |
| Sep 09, 2022 | $16.36 | $16.71 | $16.29 | $16.59 | 295 424 |
| Sep 08, 2022 | $16.12 | $16.37 | $15.87 | $16.18 | 240 049 |
| Sep 07, 2022 | $15.55 | $16.35 | $15.55 | $16.30 | 662 266 |
| Sep 06, 2022 | $15.75 | $15.87 | $15.24 | $15.52 | 430 891 |
| Sep 02, 2022 | $15.88 | $16.02 | $15.64 | $15.66 | 319 856 |
| Sep 01, 2022 | $15.76 | $15.83 | $15.32 | $15.66 | 341 731 |
| Aug 31, 2022 | $16.16 | $16.38 | $15.85 | $15.86 | 416 577 |
| Aug 30, 2022 | $16.24 | $16.29 | $16.03 | $16.16 | 301 421 |
| Aug 29, 2022 | $16.28 | $16.33 | $16.09 | $16.18 | 398 822 |
| Aug 26, 2022 | $17.41 | $17.44 | $16.48 | $16.48 | 346 158 |
| Aug 25, 2022 | $17.16 | $17.66 | $17.16 | $17.52 | 350 528 |
