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 |
| Aug 09, 2016 | $17.76 | $17.93 | $17.65 | $17.92 | 490 555 |
| Aug 08, 2016 | $17.72 | $17.89 | $17.61 | $17.80 | 452 478 |
| Aug 05, 2016 | $17.50 | $17.82 | $17.15 | $17.77 | 718 454 |
| Aug 04, 2016 | $17.64 | $17.66 | $17.36 | $17.44 | 479 315 |
| Aug 03, 2016 | $17.58 | $17.67 | $17.50 | $17.62 | 550 642 |
| Aug 02, 2016 | $17.94 | $17.97 | $17.57 | $17.61 | 703 400 |
| Aug 01, 2016 | $17.96 | $18.00 | $17.84 | $17.92 | 493 435 |
| Jul 29, 2016 | $17.71 | $17.99 | $17.71 | $17.96 | 445 420 |
| Jul 28, 2016 | $17.61 | $17.84 | $17.46 | $17.74 | 333 876 |
| Jul 27, 2016 | $17.65 | $17.65 | $17.34 | $17.59 | 420 620 |
| Jul 26, 2016 | $17.81 | $17.98 | $17.53 | $17.64 | 477 237 |
| Jul 25, 2016 | $17.90 | $17.98 | $17.78 | $17.87 | 457 978 |
| Jul 22, 2016 | $17.77 | $17.93 | $17.72 | $17.89 | 509 188 |
| Jul 21, 2016 | $17.64 | $17.88 | $17.62 | $17.76 | 408 875 |
| Jul 20, 2016 | $17.79 | $17.90 | $17.65 | $17.73 | 411 179 |
| Jul 19, 2016 | $17.72 | $17.81 | $17.56 | $17.76 | 541 794 |
| Jul 18, 2016 | $17.54 | $17.82 | $17.53 | $17.72 | 571 359 |
| Jul 15, 2016 | $17.63 | $17.66 | $17.36 | $17.58 | 473 527 |
| Jul 14, 2016 | $17.72 | $17.77 | $17.50 | $17.53 | 371 110 |
| Jul 13, 2016 | $17.81 | $17.81 | $17.53 | $17.67 | 719 124 |
| Jul 12, 2016 | $17.67 | $17.94 | $17.61 | $17.74 | 476 164 |
| Jul 11, 2016 | $17.48 | $17.70 | $17.34 | $17.58 | 352 223 |
| Jul 08, 2016 | $17.00 | $17.49 | $16.90 | $17.38 | 709 372 |
| Jul 07, 2016 | $16.77 | $16.99 | $16.77 | $16.95 | 303 093 |
| Jul 06, 2016 | $16.55 | $16.80 | $16.47 | $16.77 | 362 039 |
