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 |
| Sep 21, 2023 | $11.72 | $11.85 | $11.63 | $11.65 | 344 994 |
| Sep 20, 2023 | $12.07 | $12.15 | $11.81 | $11.82 | 363 519 |
| Sep 19, 2023 | $11.99 | $12.03 | $11.87 | $11.96 | 534 215 |
| Sep 18, 2023 | $12.26 | $12.29 | $11.97 | $11.97 | 430 906 |
| Sep 15, 2023 | $11.90 | $12.38 | $11.95 | $12.33 | 956 097 |
| Sep 14, 2023 | $11.83 | $11.98 | $11.65 | $11.97 | 888 252 |
| Sep 13, 2023 | $12.00 | $12.04 | $11.65 | $11.66 | 970 661 |
| Sep 12, 2023 | $11.92 | $12.06 | $11.91 | $12.06 | 490 515 |
| Sep 11, 2023 | $12.01 | $12.09 | $11.92 | $11.92 | 615 516 |
| Sep 08, 2023 | $11.68 | $12.06 | $11.60 | $12.00 | 684 754 |
| Sep 07, 2023 | $11.73 | $11.79 | $11.58 | $11.68 | 511 091 |
| Sep 06, 2023 | $11.79 | $11.88 | $11.70 | $11.79 | 419 016 |
| Sep 05, 2023 | $11.73 | $11.86 | $11.68 | $11.79 | 661 719 |
| Sep 01, 2023 | $11.94 | $12.06 | $11.76 | $11.85 | 608 382 |
| Aug 31, 2023 | $11.85 | $12.04 | $11.75 | $11.80 | 862 287 |
| Aug 30, 2023 | $12.05 | $12.19 | $11.88 | $11.93 | 850 752 |
| Aug 29, 2023 | $11.61 | $12.11 | $11.55 | $12.07 | 1 018 478 |
| Aug 28, 2023 | $11.10 | $11.70 | $11.17 | $11.59 | 1 399 937 |
| Aug 25, 2023 | $11.15 | $11.25 | $10.90 | $10.96 | 684 151 |
| Aug 24, 2023 | $11.30 | $11.41 | $11.15 | $11.19 | 702 308 |
| Aug 23, 2023 | $11.25 | $11.35 | $11.19 | $11.30 | 538 126 |
| Aug 22, 2023 | $11.28 | $11.36 | $11.12 | $11.25 | 610 869 |
| Aug 21, 2023 | $11.27 | $11.27 | $11.10 | $11.19 | 658 651 |
| Aug 18, 2023 | $11.08 | $11.36 | $11.07 | $11.29 | 694 642 |
| Aug 17, 2023 | $11.62 | $11.73 | $11.19 | $11.20 | 914 939 |
