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 |
| Oct 19, 2016 | $15.73 | $16.00 | $15.71 | $15.98 | 382 497 |
| Oct 18, 2016 | $15.61 | $15.88 | $15.51 | $15.71 | 255 174 |
| Oct 17, 2016 | $15.51 | $15.58 | $15.44 | $15.47 | 255 274 |
| Oct 14, 2016 | $15.61 | $15.61 | $15.39 | $15.50 | 389 348 |
| Oct 13, 2016 | $15.35 | $15.60 | $15.24 | $15.55 | 374 312 |
| Oct 12, 2016 | $15.33 | $15.55 | $15.32 | $15.42 | 231 720 |
| Oct 11, 2016 | $15.41 | $15.52 | $15.19 | $15.32 | 384 164 |
| Oct 10, 2016 | $15.20 | $15.46 | $15.13 | $15.44 | 240 819 |
| Oct 07, 2016 | $15.25 | $15.49 | $15.06 | $15.12 | 328 665 |
| Oct 06, 2016 | $14.96 | $15.25 | $14.84 | $15.21 | 430 424 |
| Oct 05, 2016 | $15.18 | $15.24 | $14.93 | $14.98 | 384 228 |
| Oct 04, 2016 | $15.08 | $15.18 | $14.97 | $15.10 | 378 953 |
| Oct 03, 2016 | $15.10 | $15.13 | $14.94 | $15.06 | 417 123 |
| Sep 30, 2016 | $15.08 | $15.31 | $14.93 | $15.18 | 747 331 |
| Sep 29, 2016 | $15.20 | $15.23 | $15.01 | $15.01 | 419 653 |
| Sep 28, 2016 | $14.88 | $15.24 | $14.88 | $15.24 | 559 034 |
| Sep 27, 2016 | $15.46 | $15.46 | $15.02 | $15.11 | 714 327 |
| Sep 26, 2016 | $16.02 | $16.11 | $15.44 | $15.48 | 766 129 |
| Sep 23, 2016 | $16.17 | $16.32 | $15.95 | $16.11 | 450 343 |
| Sep 22, 2016 | $15.96 | $16.29 | $15.95 | $16.27 | 343 708 |
| Sep 21, 2016 | $15.60 | $15.87 | $15.44 | $15.85 | 469 947 |
| Sep 20, 2016 | $15.67 | $15.67 | $15.47 | $15.55 | 570 853 |
| Sep 19, 2016 | $15.61 | $15.73 | $15.44 | $15.58 | 427 919 |
| Sep 16, 2016 | $15.47 | $15.57 | $15.36 | $15.49 | 722 290 |
| Sep 15, 2016 | $15.47 | $15.61 | $15.40 | $15.50 | 298 649 |
