Get the Stockscreener App
14.65
0.54%
-0.08
Xenia Hotels & Resorts Inc Stock (XHR) Price History
The historical daily chart and data for Xenia Hotels & Resorts Inc stock (XHR), show that the latest closing stock price as of May 08, 2024, is $14.65.
- Xenia Hotels & Resorts Inc all-time high stock price is $25.90, occurred on June 04, 2018.
- The lowest Xenia Hotels & Resorts Inc stock price recorded was $6.145 on May 14, 2020. Since then, Xenia Hotels & Resorts Inc's stock price has risen over 138.41% to $14.65 now.
- The 52-week high stock price for XHR is $15.84, representing a 8.09% increase from the current share price, occurred on March 06, 2024.
- The 52-week low stock price for XHR is $10.90, indicating a -25.60% decrease from the current share price, occurred on August 25, 2023.
- The closing price of Xenia Hotels & Resorts Inc (XHR) stock in the beginning of 2023 was $18.48. The stock closed the year at $13.18, a loss of over -28.68% for the year.
The table below shows more information about XHR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 08, 2024 | $14.74 | $14.52 | $0.225 | 654,209.0 | -0.54% |
| May 07, 2024 | $15.01 | $14.63 | $0.375 | 1,343,776.0 | -1.07% |
| May 06, 2024 | $15.06 | $14.82 | $0.235 | 698,706.0 | -0.53% |
| May 03, 2024 | $15.46 | $14.53 | $0.93 | 1,696,548.0 | +7.01% |
| May 02, 2024 | $14.17 | $13.74 | $0.425 | 1,360,873.0 | +0.36% |
| May 01, 2024 | $14.18 | $13.85 | $0.335 | 635,459.0 | +0.50% |
| Apr 30, 2024 | $14.13 | $13.87 | $0.265 | 653,323.0 | -1.70% |
| Apr 29, 2024 | $14.34 | $14.03 | $0.31 | 457,451.0 | -0.14% |
| Apr 26, 2024 | $14.35 | $14.08 | $0.27 | 367,659.0 | -0.07% |
| Apr 25, 2024 | $14.37 | $14.12 | $0.25 | 597,134.0 | -2.68% |
| Apr 24, 2024 | $14.59 | $14.42 | $0.17 | 624,301.0 | -0.07% |
| Apr 23, 2024 | $14.58 | $14.18 | $0.40 | 660,976.0 | +2.47% |
| Apr 22, 2024 | $14.21 | $13.97 | $0.24 | 581,123.0 | +1.36% |
| Apr 19, 2024 | $14.26 | $13.96 | $0.295 | 1,073,740.0 | -0.28% |
| Apr 18, 2024 | $14.26 | $14.03 | $0.23 | 869,046.0 | -0.57% |
| Apr 17, 2024 | $14.46 | $13.99 | $0.47 | 611,078.0 | -1.53% |
| Apr 16, 2024 | $14.51 | $14.26 | $0.255 | 807,003.0 | -1.65% |
| Apr 15, 2024 | $15.01 | $14.52 | $0.495 | 574,826.0 | -1.82% |
| Apr 12, 2024 | $15.03 | $14.73 | $0.295 | 618,305.0 | -1.07% |
| Apr 11, 2024 | $15.10 | $14.77 | $0.33 | 623,153.0 | +0.47% |
| Apr 10, 2024 | $15.30 | $14.88 | $0.42 | 764,530.0 | -2.67% |
| Apr 09, 2024 | $15.51 | $15.32 | $0.1899 | 589,309.0 | -0.20% |
Xenia Hotels & Resorts Inc Stock (XHR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Xenia Hotels & Resorts Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XHR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Xenia Hotels & Resorts Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Xenia Hotels & Resorts Inc Stock (XHR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $15.46 | $13.74 | $1.72 | 7,043,780.0 | +5.62% |
| Apr, 2024 | $15.51 | $13.87 | $1.64 | 14,738,996.0 | -7.59% |
| Mar, 2024 | $15.84 | $14.62 | $1.21 | 18,545,082.0 | -2.15% |
| Feb, 2024 | $15.70 | $12.68 | $3.02 | 18,540,006.0 | +15.08% |
| Jan, 2024 | $13.89 | $12.68 | $1.21 | 13,157,259.0 | -2.13% |
Xenia Hotels & Resorts Inc Stock (XHR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $14.00 | $12.05 | $1.95 | 19,279,271.0 | +11.55% |
| Nov, 2023 | $12.80 | $10.92 | $1.88 | 14,090,033.0 | +4.99% |
| Oct, 2023 | $12.25 | $11.18 | $1.07 | 15,085,030.0 | -1.27% |
| Sep, 2023 | $12.38 | $11.38 | $0.99 | 15,400,785.0 | -0.17% |
| Aug, 2023 | $12.67 | $10.90 | $1.77 | 17,065,346.0 | -7.09% |
| Jul, 2023 | $13.49 | $12.11 | $1.38 | 13,027,001.0 | +3.17% |
| Jun, 2023 | $13.11 | $11.40 | $1.71 | 21,864,529.0 | +5.67% |
| May, 2023 | $13.25 | $11.48 | $1.77 | 17,133,462.0 | -7.98% |
| Apr, 2023 | $13.29 | $12.27 | $1.02 | 13,265,261.0 | -3.28% |
| Mar, 2023 | $15.16 | $11.74 | $3.42 | 21,499,806.0 | -6.77% |
| Feb, 2023 | $15.30 | $13.66 | $1.64 | 14,002,105.0 | -5.77% |
| Jan, 2023 | $14.93 | $12.48 | $2.45 | 10,676,155.0 | +13.05% |
Xenia Hotels & Resorts Inc Stock (XHR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $16.10 | $12.64 | $3.46 | 15,905,168.0 | -14.53% |
| Nov, 2022 | $17.36 | $13.72 | $3.64 | 12,406,054.0 | -9.72% |
| Oct, 2022 | $17.26 | $13.71 | $3.55 | 11,403,061.0 | +23.86% |
| Sep, 2022 | $17.04 | $13.39 | $3.65 | 10,130,497.0 | -13.05% |
| Aug, 2022 | $18.46 | $15.85 | $2.61 | 9,171,665.0 | -3.41% |
| Jul, 2022 | $16.57 | $13.96 | $2.61 | 8,847,090.0 | +13.01% |
| Jun, 2022 | $19.57 | $13.18 | $6.39 | 13,198,283.0 | -20.99% |
| May, 2022 | $19.82 | $16.70 | $3.12 | 15,023,719.0 | -4.67% |
| Apr, 2022 | $20.36 | $17.24 | $3.12 | 9,476,415.0 | +0.00% |
| Mar, 2022 | $19.90 | $17.51 | $2.39 | 11,932,118.0 | +4.05% |
| Feb, 2022 | $19.46 | $16.77 | $2.69 | 10,867,185.0 | +6.92% |
| Jan, 2022 | $19.01 | $15.68 | $3.33 | 11,591,365.0 | -4.25% |
2.63%
Cap:
|
Volume (24h):