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 |
| Mar 04, 2016 | $16.03 | $16.20 | $15.89 | $15.95 | 519 466 |
| Mar 03, 2016 | $15.93 | $16.09 | $15.78 | $16.02 | 496 977 |
| Mar 02, 2016 | $15.81 | $16.00 | $15.61 | $15.94 | 468 082 |
| Mar 01, 2016 | $15.47 | $15.87 | $15.46 | $15.84 | 356 636 |
| Feb 29, 2016 | $15.15 | $15.77 | $15.13 | $15.32 | 999 067 |
| Feb 26, 2016 | $15.55 | $15.74 | $15.09 | $15.13 | 534 398 |
| Feb 25, 2016 | $15.66 | $15.73 | $14.97 | $15.48 | 366 946 |
| Feb 24, 2016 | $14.93 | $15.53 | $14.82 | $15.52 | 578 705 |
| Feb 23, 2016 | $15.31 | $16.07 | $14.97 | $15.04 | 622 548 |
| Feb 22, 2016 | $15.24 | $15.63 | $15.15 | $15.15 | 1 072 887 |
| Feb 19, 2016 | $15.18 | $15.25 | $14.98 | $15.08 | 421 534 |
| Feb 18, 2016 | $14.59 | $15.31 | $14.35 | $15.22 | 666 529 |
| Feb 17, 2016 | $14.42 | $14.99 | $14.40 | $14.58 | 556 962 |
| Feb 16, 2016 | $14.10 | $14.49 | $13.70 | $14.39 | 428 407 |
| Feb 12, 2016 | $13.69 | $14.12 | $13.62 | $13.98 | 391 173 |
| Feb 11, 2016 | $13.65 | $13.85 | $13.33 | $13.57 | 409 460 |
| Feb 10, 2016 | $13.89 | $14.34 | $13.81 | $13.96 | 463 213 |
| Feb 09, 2016 | $13.71 | $14.14 | $13.64 | $13.80 | 442 774 |
| Feb 08, 2016 | $13.76 | $13.99 | $13.37 | $13.90 | 437 384 |
| Feb 05, 2016 | $14.09 | $14.27 | $13.89 | $13.90 | 563 643 |
| Feb 04, 2016 | $13.82 | $14.30 | $13.81 | $14.15 | 411 962 |
| Feb 03, 2016 | $13.76 | $13.93 | $13.31 | $13.85 | 472 239 |
| Feb 02, 2016 | $13.98 | $14.10 | $13.61 | $13.64 | 494 738 |
| Feb 01, 2016 | $14.55 | $14.55 | $14.09 | $14.20 | 666 225 |
| Jan 29, 2016 | $14.08 | $14.65 | $14.08 | $14.63 | 834 658 |
