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 |
| Jul 05, 2016 | $16.82 | $16.85 | $16.55 | $16.64 | 321 918 |
| Jul 01, 2016 | $16.81 | $17.00 | $16.72 | $16.92 | 431 968 |
| Jun 30, 2016 | $16.69 | $16.79 | $16.37 | $16.78 | 546 844 |
| Jun 29, 2016 | $16.14 | $16.80 | $16.03 | $16.68 | 545 707 |
| Jun 28, 2016 | $15.78 | $16.18 | $15.72 | $15.93 | 521 304 |
| Jun 27, 2016 | $16.20 | $16.20 | $15.71 | $15.85 | 776 526 |
| Jun 24, 2016 | $16.20 | $16.42 | $16.05 | $16.32 | 1 304 676 |
| Jun 23, 2016 | $16.67 | $16.83 | $16.59 | $16.81 | 381 097 |
| Jun 22, 2016 | $16.40 | $16.62 | $16.35 | $16.42 | 500 630 |
| Jun 21, 2016 | $16.44 | $16.53 | $16.29 | $16.42 | 349 509 |
| Jun 20, 2016 | $16.47 | $16.72 | $16.40 | $16.41 | 510 749 |
| Jun 17, 2016 | $16.09 | $16.40 | $15.89 | $16.31 | 1 440 333 |
| Jun 16, 2016 | $15.98 | $16.09 | $15.68 | $16.05 | 452 004 |
| Jun 15, 2016 | $15.92 | $16.30 | $15.85 | $16.15 | 621 212 |
| Jun 14, 2016 | $15.94 | $16.06 | $15.77 | $15.92 | 676 974 |
| Jun 13, 2016 | $16.16 | $16.28 | $15.94 | $16.01 | 610 628 |
| Jun 10, 2016 | $16.41 | $16.44 | $15.98 | $16.12 | 433 120 |
| Jun 09, 2016 | $16.64 | $16.70 | $16.48 | $16.51 | 337 369 |
| Jun 08, 2016 | $16.62 | $16.72 | $16.54 | $16.69 | 337 214 |
| Jun 07, 2016 | $16.59 | $16.73 | $16.55 | $16.61 | 220 481 |
| Jun 06, 2016 | $16.59 | $16.80 | $16.48 | $16.61 | 360 005 |
| Jun 03, 2016 | $16.59 | $16.75 | $16.42 | $16.58 | 394 784 |
| Jun 02, 2016 | $16.08 | $16.64 | $16.08 | $16.57 | 536 010 |
| Jun 01, 2016 | $15.96 | $16.30 | $15.95 | $16.20 | 451 867 |
| May 31, 2016 | $16.03 | $16.28 | $15.81 | $16.12 | 1 674 574 |
