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 |
| Sep 14, 2016 | $15.57 | $15.61 | $15.37 | $15.45 | 468 295 |
| Sep 13, 2016 | $15.88 | $15.88 | $15.45 | $15.50 | 549 073 |
| Sep 12, 2016 | $16.00 | $16.17 | $15.90 | $15.98 | 440 274 |
| Sep 09, 2016 | $16.33 | $16.53 | $16.07 | $16.07 | 705 006 |
| Sep 08, 2016 | $16.78 | $16.78 | $16.53 | $16.58 | 384 063 |
| Sep 07, 2016 | $16.47 | $16.85 | $16.44 | $16.78 | 517 736 |
| Sep 06, 2016 | $16.84 | $16.89 | $16.37 | $16.43 | 406 032 |
| Sep 02, 2016 | $16.71 | $16.92 | $16.63 | $16.75 | 362 991 |
| Sep 01, 2016 | $16.86 | $16.86 | $16.54 | $16.61 | 505 904 |
| Aug 31, 2016 | $17.00 | $17.27 | $16.76 | $16.84 | 2 464 676 |
| Aug 30, 2016 | $17.03 | $17.10 | $16.87 | $16.99 | 412 929 |
| Aug 29, 2016 | $17.04 | $17.29 | $16.97 | $16.99 | 491 996 |
| Aug 26, 2016 | $17.28 | $17.40 | $16.89 | $16.99 | 427 465 |
| Aug 25, 2016 | $17.21 | $17.32 | $17.13 | $17.25 | 297 329 |
| Aug 24, 2016 | $17.37 | $17.44 | $17.17 | $17.22 | 256 739 |
| Aug 23, 2016 | $17.52 | $17.72 | $17.43 | $17.45 | 297 972 |
| Aug 22, 2016 | $17.34 | $17.49 | $17.28 | $17.49 | 315 678 |
| Aug 19, 2016 | $17.37 | $17.44 | $17.27 | $17.33 | 341 637 |
| Aug 18, 2016 | $17.44 | $17.61 | $17.31 | $17.40 | 244 361 |
| Aug 17, 2016 | $17.53 | $17.53 | $17.26 | $17.45 | 373 977 |
| Aug 16, 2016 | $17.58 | $17.60 | $17.41 | $17.53 | 393 379 |
| Aug 15, 2016 | $17.54 | $17.73 | $17.54 | $17.58 | 362 027 |
| Aug 12, 2016 | $17.51 | $17.77 | $17.45 | $17.54 | 352 322 |
| Aug 11, 2016 | $17.86 | $17.86 | $17.46 | $17.52 | 491 503 |
| Aug 10, 2016 | $17.97 | $18.00 | $17.67 | $17.75 | 791 177 |
