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 |
| May 27, 2016 | $15.75 | $16.06 | $15.74 | $16.04 | 502 253 |
| May 26, 2016 | $15.69 | $15.88 | $15.68 | $15.78 | 403 287 |
| May 25, 2016 | $15.50 | $15.78 | $15.38 | $15.77 | 508 255 |
| May 24, 2016 | $15.16 | $15.58 | $15.16 | $15.49 | 688 639 |
| May 23, 2016 | $15.22 | $15.35 | $15.06 | $15.12 | 422 186 |
| May 20, 2016 | $15.04 | $15.32 | $15.00 | $15.24 | 942 079 |
| May 19, 2016 | $15.22 | $15.27 | $14.83 | $14.97 | 761 792 |
| May 18, 2016 | $15.64 | $15.73 | $15.19 | $15.36 | 567 577 |
| May 17, 2016 | $15.93 | $15.98 | $15.57 | $15.69 | 801 283 |
| May 16, 2016 | $15.78 | $15.98 | $15.69 | $15.98 | 450 948 |
| May 13, 2016 | $15.74 | $15.90 | $15.61 | $15.80 | 549 415 |
| May 12, 2016 | $15.79 | $15.91 | $15.66 | $15.78 | 642 342 |
| May 11, 2016 | $16.00 | $16.22 | $15.75 | $15.79 | 562 323 |
| May 10, 2016 | $15.93 | $16.18 | $15.77 | $16.12 | 313 171 |
| May 09, 2016 | $15.85 | $15.97 | $15.61 | $15.89 | 384 924 |
| May 06, 2016 | $15.50 | $15.85 | $15.40 | $15.84 | 291 402 |
| May 05, 2016 | $15.36 | $15.60 | $15.25 | $15.52 | 798 455 |
| May 04, 2016 | $15.31 | $15.53 | $15.27 | $15.34 | 264 344 |
| May 03, 2016 | $15.50 | $15.67 | $15.23 | $15.41 | 280 142 |
| May 02, 2016 | $15.50 | $15.77 | $15.25 | $15.63 | 331 936 |
| Apr 29, 2016 | $15.27 | $15.44 | $15.07 | $15.38 | 448 030 |
| Apr 28, 2016 | $15.49 | $15.69 | $15.27 | $15.36 | 312 848 |
| Apr 27, 2016 | $15.67 | $15.71 | $15.49 | $15.60 | 238 425 |
| Apr 26, 2016 | $15.35 | $15.81 | $15.35 | $15.67 | 407 680 |
| Apr 25, 2016 | $15.05 | $15.37 | $14.96 | $15.34 | 425 459 |
