NYSE:XHR
Xenia Hotels & Resorts, Inc Stock Price (Quote)
$14.13
-0.0100 (-0.0707%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.96 | $15.51 | Friday, 26th Apr 2024 XHR stock ended at $14.13. This is 0.0707% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.92% from a day low at $14.08 to a day high of $14.35. |
| 90 days | $12.68 | $15.83 | |
| 52 weeks | $10.90 | $15.83 |
| Date | Open | High | Low | Close | Volume |
| Jan 09, 2024 | $13.26 | $13.34 | $13.19 | $13.23 | 307 587 |
| Jan 08, 2024 | $13.23 | $13.45 | $13.23 | $13.45 | 298 848 |
| Jan 05, 2024 | $13.15 | $13.41 | $13.15 | $13.29 | 371 349 |
| Jan 04, 2024 | $13.36 | $13.41 | $13.20 | $13.25 | 573 472 |
| Jan 03, 2024 | $13.41 | $13.48 | $13.26 | $13.28 | 508 011 |
| Jan 02, 2024 | $13.63 | $13.70 | $13.51 | $13.60 | 591 224 |
| Dec 29, 2023 | $13.77 | $13.82 | $13.62 | $13.62 | 605 162 |
| Dec 28, 2023 | $13.77 | $13.91 | $13.73 | $13.83 | 425 587 |
| Dec 27, 2023 | $13.87 | $14.00 | $13.83 | $13.91 | 564 349 |
| Dec 26, 2023 | $13.77 | $13.97 | $13.70 | $13.87 | 595 266 |
| Dec 22, 2023 | $13.73 | $13.90 | $13.67 | $13.71 | 555 225 |
| Dec 21, 2023 | $13.48 | $13.63 | $13.37 | $13.61 | 608 815 |
| Dec 20, 2023 | $13.24 | $13.60 | $13.11 | $13.28 | 637 662 |
| Dec 19, 2023 | $13.30 | $13.49 | $13.28 | $13.29 | 719 663 |
| Dec 18, 2023 | $13.15 | $13.35 | $12.94 | $13.17 | 798 003 |
| Dec 15, 2023 | $13.34 | $13.34 | $12.98 | $13.07 | 2 570 620 |
| Dec 14, 2023 | $13.36 | $13.69 | $13.26 | $13.34 | 965 452 |
| Dec 13, 2023 | $12.77 | $13.20 | $12.64 | $13.04 | 860 403 |
| Dec 12, 2023 | $12.73 | $13.04 | $12.69 | $12.88 | 722 987 |
| Dec 11, 2023 | $12.62 | $12.82 | $12.56 | $12.74 | 557 478 |
| Dec 08, 2023 | $12.44 | $12.67 | $12.38 | $12.63 | 1 388 457 |
| Dec 07, 2023 | $12.34 | $12.54 | $12.30 | $12.49 | 519 469 |
| Dec 06, 2023 | $12.52 | $12.58 | $12.30 | $12.34 | 608 992 |
| Dec 05, 2023 | $12.59 | $12.61 | $12.35 | $12.37 | 644 811 |
| Dec 04, 2023 | $12.47 | $12.67 | $12.46 | $12.63 | 583 121 |
