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 |
| Nov 23, 2016 | $17.34 | $17.45 | $17.25 | $17.40 | 247 387 |
| Nov 22, 2016 | $17.26 | $17.45 | $17.15 | $17.45 | 441 609 |
| Nov 21, 2016 | $17.10 | $17.25 | $17.08 | $17.20 | 314 983 |
| Nov 18, 2016 | $16.83 | $17.09 | $16.83 | $17.07 | 317 779 |
| Nov 17, 2016 | $17.25 | $17.37 | $16.83 | $16.87 | 496 458 |
| Nov 16, 2016 | $17.12 | $17.38 | $17.07 | $17.23 | 343 994 |
| Nov 15, 2016 | $17.28 | $17.34 | $16.88 | $17.12 | 375 375 |
| Nov 14, 2016 | $16.73 | $17.36 | $16.62 | $17.29 | 666 964 |
| Nov 11, 2016 | $16.05 | $16.78 | $15.98 | $16.72 | 506 936 |
| Nov 10, 2016 | $16.00 | $16.21 | $15.66 | $16.05 | 529 595 |
| Nov 09, 2016 | $15.30 | $16.00 | $15.15 | $15.91 | 523 250 |
| Nov 08, 2016 | $15.77 | $15.84 | $15.32 | $15.57 | 411 510 |
| Nov 07, 2016 | $15.00 | $16.04 | $15.00 | $15.98 | 517 227 |
| Nov 04, 2016 | $15.29 | $15.54 | $15.21 | $15.45 | 512 464 |
| Nov 03, 2016 | $15.43 | $15.57 | $15.28 | $15.30 | 598 282 |
| Nov 02, 2016 | $15.45 | $15.55 | $15.31 | $15.39 | 323 447 |
| Nov 01, 2016 | $15.61 | $15.65 | $15.28 | $15.47 | 427 499 |
| Oct 31, 2016 | $15.48 | $15.69 | $15.48 | $15.61 | 630 675 |
| Oct 28, 2016 | $15.38 | $15.52 | $15.37 | $15.48 | 272 347 |
| Oct 27, 2016 | $15.60 | $15.60 | $15.34 | $15.37 | 321 681 |
| Oct 26, 2016 | $15.72 | $15.84 | $15.47 | $15.55 | 342 775 |
| Oct 25, 2016 | $15.86 | $15.96 | $15.70 | $15.85 | 269 874 |
| Oct 24, 2016 | $15.80 | $16.06 | $15.76 | $15.95 | 355 811 |
| Oct 21, 2016 | $15.62 | $15.83 | $15.53 | $15.74 | 248 108 |
| Oct 20, 2016 | $15.94 | $16.00 | $15.61 | $15.77 | 335 879 |
