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 |
| Jun 10, 2022 | $17.76 | $17.96 | $17.08 | $17.09 | 585 803 |
| Jun 09, 2022 | $19.07 | $19.07 | $18.09 | $18.11 | 533 526 |
| Jun 08, 2022 | $19.34 | $19.37 | $19.06 | $19.11 | 455 864 |
| Jun 07, 2022 | $19.03 | $19.57 | $18.80 | $19.49 | 461 464 |
| Jun 06, 2022 | $19.04 | $19.19 | $18.80 | $19.17 | 472 846 |
| Jun 03, 2022 | $18.96 | $19.12 | $18.67 | $18.81 | 394 114 |
| Jun 02, 2022 | $18.69 | $19.11 | $18.61 | $18.99 | 301 906 |
| Jun 01, 2022 | $18.60 | $18.99 | $18.15 | $18.79 | 477 360 |
| May 31, 2022 | $18.38 | $18.61 | $18.04 | $18.39 | 1 265 959 |
| May 27, 2022 | $18.35 | $18.53 | $18.11 | $18.50 | 1 237 586 |
| May 26, 2022 | $18.00 | $18.54 | $18.00 | $18.15 | 1 240 054 |
| May 25, 2022 | $17.11 | $18.02 | $17.11 | $17.89 | 490 729 |
| May 24, 2022 | $17.35 | $17.41 | $16.70 | $17.28 | 502 162 |
| May 23, 2022 | $17.41 | $17.55 | $16.99 | $17.53 | 663 739 |
| May 20, 2022 | $18.47 | $18.50 | $16.90 | $17.20 | 565 860 |
| May 19, 2022 | $18.39 | $18.89 | $18.01 | $18.21 | 959 893 |
| May 18, 2022 | $19.24 | $19.82 | $18.49 | $18.64 | 1 161 187 |
| May 17, 2022 | $18.84 | $19.47 | $18.74 | $19.28 | 549 202 |
| May 16, 2022 | $18.51 | $18.82 | $18.29 | $18.52 | 475 960 |
| May 13, 2022 | $18.21 | $18.56 | $17.81 | $18.45 | 721 955 |
| May 12, 2022 | $17.91 | $18.02 | $17.30 | $17.93 | 655 299 |
| May 11, 2022 | $18.63 | $18.91 | $17.81 | $17.91 | 461 729 |
| May 10, 2022 | $18.10 | $18.65 | $17.79 | $18.46 | 650 181 |
| May 09, 2022 | $18.33 | $18.35 | $17.34 | $17.50 | 601 673 |
| May 06, 2022 | $18.29 | $18.82 | $17.98 | $18.53 | 553 143 |
