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 |
| Jul 12, 2023 | $13.47 | $13.43 | $12.92 | $12.92 | 523 861 |
| Jul 11, 2023 | $13.22 | $13.31 | $13.04 | $13.14 | 660 411 |
| Jul 10, 2023 | $12.82 | $13.18 | $12.82 | $13.14 | 813 494 |
| Jul 07, 2023 | $12.67 | $13.05 | $12.67 | $12.89 | 712 545 |
| Jul 06, 2023 | $12.38 | $12.66 | $12.31 | $12.60 | 601 114 |
| Jul 05, 2023 | $12.71 | $12.77 | $12.43 | $12.59 | 562 121 |
| Jul 03, 2023 | $12.33 | $12.87 | $12.30 | $12.80 | 423 976 |
| Jun 30, 2023 | $12.43 | $12.46 | $12.20 | $12.31 | 525 849 |
| Jun 29, 2023 | $11.91 | $12.30 | $11.91 | $12.28 | 427 140 |
| Jun 28, 2023 | $12.07 | $12.11 | $11.92 | $12.02 | 666 071 |
| Jun 27, 2023 | $11.40 | $12.08 | $11.40 | $12.02 | 631 211 |
| Jun 26, 2023 | $11.65 | $12.04 | $11.65 | $11.86 | 1 090 201 |
| Jun 23, 2023 | $11.76 | $11.87 | $11.56 | $11.74 | 1 028 993 |
| Jun 22, 2023 | $12.20 | $12.25 | $11.95 | $11.97 | 935 369 |
| Jun 21, 2023 | $12.08 | $12.27 | $11.84 | $12.19 | 807 366 |
| Jun 20, 2023 | $12.25 | $12.31 | $12.04 | $12.11 | 1 048 679 |
| Jun 16, 2023 | $12.45 | $12.55 | $12.12 | $12.30 | 1 125 067 |
| Jun 15, 2023 | $12.32 | $12.33 | $11.99 | $12.30 | 1 340 618 |
| Jun 14, 2023 | $12.52 | $12.61 | $12.23 | $12.39 | 1 116 809 |
| Jun 13, 2023 | $12.63 | $12.74 | $12.35 | $12.43 | 921 467 |
| Jun 12, 2023 | $12.72 | $12.74 | $12.54 | $12.62 | 662 247 |
| Jun 09, 2023 | $12.92 | $12.98 | $12.62 | $12.69 | 585 965 |
| Jun 08, 2023 | $12.95 | $13.04 | $12.65 | $12.96 | 610 863 |
| Jun 07, 2023 | $12.92 | $13.11 | $12.82 | $13.03 | 834 413 |
| Jun 06, 2023 | $12.25 | $12.87 | $12.24 | $12.80 | 697 342 |
