NYSE:XHR
Xenia Hotels & Resorts, Inc Stock Price (Quote)
$14.13
-0.0100 (-0.0707%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.96 | $15.51 | Friday, 26th Apr 2024 XHR stock ended at $14.13. This is 0.0707% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.92% from a day low at $14.08 to a day high of $14.35. |
| 90 days | $12.68 | $15.83 | |
| 52 weeks | $10.90 | $15.83 |
| Date | Open | High | Low | Close | Volume |
| Aug 16, 2023 | $11.66 | $11.78 | $11.55 | $11.59 | 855 475 |
| Aug 15, 2023 | $11.53 | $11.69 | $11.48 | $11.65 | 609 568 |
| Aug 14, 2023 | $11.76 | $11.81 | $11.61 | $11.66 | 556 247 |
| Aug 11, 2023 | $12.10 | $12.17 | $11.86 | $11.90 | 373 357 |
| Aug 10, 2023 | $12.33 | $12.42 | $12.08 | $12.14 | 526 784 |
| Aug 09, 2023 | $12.36 | $12.49 | $12.23 | $12.27 | 323 171 |
| Aug 08, 2023 | $12.18 | $12.37 | $12.04 | $12.36 | 287 736 |
| Aug 07, 2023 | $12.07 | $12.38 | $11.97 | $12.37 | 383 523 |
| Aug 04, 2023 | $12.08 | $12.44 | $12.00 | $12.07 | 797 104 |
| Aug 03, 2023 | $12.10 | $12.11 | $11.44 | $12.00 | 1 170 510 |
| Aug 02, 2023 | $12.44 | $12.54 | $11.99 | $12.22 | 820 250 |
| Aug 01, 2023 | $12.67 | $12.67 | $12.31 | $12.57 | 614 656 |
| Jul 31, 2023 | $12.66 | $12.83 | $12.60 | $12.70 | 537 725 |
| Jul 28, 2023 | $12.32 | $12.79 | $12.37 | $12.69 | 692 552 |
| Jul 27, 2023 | $12.28 | $12.34 | $12.11 | $12.19 | 569 474 |
| Jul 26, 2023 | $12.26 | $12.56 | $12.20 | $12.21 | 617 835 |
| Jul 25, 2023 | $12.26 | $12.39 | $12.20 | $12.30 | 426 309 |
| Jul 24, 2023 | $12.51 | $12.58 | $12.29 | $12.34 | 506 524 |
| Jul 21, 2023 | $12.57 | $12.62 | $12.44 | $12.49 | 440 156 |
| Jul 20, 2023 | $12.78 | $12.78 | $12.43 | $12.47 | 442 039 |
| Jul 19, 2023 | $12.78 | $12.91 | $12.67 | $12.73 | 811 143 |
| Jul 18, 2023 | $12.35 | $12.65 | $12.35 | $12.64 | 703 051 |
| Jul 17, 2023 | $12.47 | $12.66 | $12.38 | $12.38 | 408 707 |
| Jul 14, 2023 | $12.85 | $12.85 | $12.37 | $12.51 | 544 388 |
| Jul 13, 2023 | $12.99 | $13.00 | $12.77 | $12.89 | 389 020 |
