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 |
| Apr 11, 2016 | $14.70 | $15.09 | $14.55 | $14.90 | 336 694 |
| Apr 08, 2016 | $14.71 | $15.00 | $14.58 | $14.62 | 243 005 |
| Apr 07, 2016 | $14.64 | $14.84 | $14.49 | $14.60 | 642 832 |
| Apr 06, 2016 | $14.91 | $14.98 | $14.55 | $14.75 | 431 656 |
| Apr 05, 2016 | $15.15 | $15.15 | $14.81 | $14.95 | 470 905 |
| Apr 04, 2016 | $15.25 | $15.50 | $15.14 | $15.14 | 556 815 |
| Apr 01, 2016 | $15.45 | $15.68 | $15.00 | $15.25 | 362 200 |
| Mar 31, 2016 | $15.33 | $15.65 | $15.26 | $15.62 | 381 882 |
| Mar 30, 2016 | $15.34 | $15.72 | $15.26 | $15.35 | 461 466 |
| Mar 29, 2016 | $14.68 | $15.30 | $14.51 | $15.27 | 451 073 |
| Mar 28, 2016 | $14.95 | $15.21 | $14.83 | $15.02 | 361 068 |
| Mar 24, 2016 | $14.89 | $15.12 | $14.79 | $14.99 | 281 481 |
| Mar 23, 2016 | $15.25 | $15.25 | $14.77 | $14.96 | 650 878 |
| Mar 22, 2016 | $15.48 | $15.54 | $15.16 | $15.32 | 344 633 |
| Mar 21, 2016 | $15.37 | $15.78 | $15.26 | $15.60 | 461 772 |
| Mar 18, 2016 | $15.66 | $16.04 | $15.05 | $15.35 | 1 970 704 |
| Mar 17, 2016 | $15.35 | $15.55 | $14.77 | $15.45 | 445 748 |
| Mar 16, 2016 | $15.60 | $15.87 | $15.57 | $15.81 | 205 286 |
| Mar 15, 2016 | $15.86 | $15.86 | $15.55 | $15.62 | 257 314 |
| Mar 14, 2016 | $16.11 | $16.30 | $15.85 | $15.97 | 322 500 |
| Mar 11, 2016 | $15.86 | $16.18 | $15.81 | $16.15 | 425 293 |
| Mar 10, 2016 | $15.89 | $16.19 | $15.39 | $15.70 | 292 599 |
| Mar 09, 2016 | $15.75 | $16.10 | $15.75 | $15.88 | 311 823 |
| Mar 08, 2016 | $16.09 | $16.40 | $15.70 | $15.72 | 490 415 |
| Mar 07, 2016 | $15.88 | $16.31 | $15.88 | $16.19 | 439 606 |
