NYSE:XHR
Xenia Hotels & Resorts, Inc Stock Price (Quote)
$14.83
+0.180 (+1.23%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.75 | $15.51 | Thursday, 9th May 2024 XHR stock ended at $14.83. This is 1.23% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.91% from a day low at $14.63 to a day high of $14.91. |
| 90 days | $12.68 | $15.83 | |
| 52 weeks | $10.90 | $15.83 |
| Date | Open | High | Low | Close | Volume |
| Dec 30, 2016 | $19.39 | $19.50 | $19.27 | $19.42 | 648 638 |
| Dec 29, 2016 | $19.23 | $19.50 | $19.23 | $19.40 | 263 060 |
| Dec 28, 2016 | $19.03 | $19.34 | $18.94 | $19.23 | 478 640 |
| Dec 27, 2016 | $19.37 | $19.48 | $19.30 | $19.36 | 213 698 |
| Dec 23, 2016 | $19.36 | $19.46 | $19.27 | $19.38 | 423 294 |
| Dec 22, 2016 | $19.35 | $19.49 | $19.19 | $19.36 | 401 014 |
| Dec 21, 2016 | $19.57 | $19.62 | $19.28 | $19.37 | 649 602 |
| Dec 20, 2016 | $19.56 | $19.87 | $19.51 | $19.60 | 496 683 |
| Dec 19, 2016 | $19.60 | $19.80 | $19.45 | $19.52 | 678 658 |
| Dec 16, 2016 | $19.51 | $19.78 | $19.42 | $19.62 | 2 300 565 |
| Dec 15, 2016 | $19.11 | $19.43 | $18.91 | $19.24 | 573 612 |
| Dec 14, 2016 | $19.56 | $19.59 | $18.94 | $19.06 | 696 522 |
| Dec 13, 2016 | $19.04 | $19.45 | $19.04 | $19.38 | 447 643 |
| Dec 12, 2016 | $19.49 | $19.60 | $19.15 | $19.35 | 553 933 |
| Dec 09, 2016 | $19.24 | $19.48 | $19.05 | $19.47 | 486 370 |
| Dec 08, 2016 | $18.88 | $19.24 | $18.73 | $19.15 | 598 702 |
| Dec 07, 2016 | $18.41 | $18.95 | $18.26 | $18.90 | 403 303 |
| Dec 06, 2016 | $18.04 | $18.40 | $17.90 | $18.36 | 397 416 |
| Dec 05, 2016 | $17.71 | $18.19 | $17.66 | $18.05 | 639 831 |
| Dec 02, 2016 | $17.66 | $17.75 | $17.45 | $17.57 | 381 744 |
| Dec 01, 2016 | $17.43 | $17.68 | $17.32 | $17.59 | 434 639 |
| Nov 30, 2016 | $17.43 | $17.62 | $17.35 | $17.50 | 735 161 |
| Nov 29, 2016 | $17.33 | $17.52 | $17.21 | $17.42 | 317 333 |
| Nov 28, 2016 | $17.50 | $17.69 | $17.29 | $17.32 | 287 405 |
| Nov 25, 2016 | $17.39 | $17.55 | $17.35 | $17.55 | 208 231 |
